SET · AF · stock
AIRA Factoring Public Company Limited (AF) stock price history
Every SET trading session of AIRA Factoring Public Company Limited from Aug 25, 2004 to Nov 13, 2026: 5,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AF adjusted close, 2004 to 2026
- THB 1.48
- All time high, 2022
- THB 0.5000
- 52 week high, THB 0.2600 low
- 5,313
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AF key facts
- AIRA Factoring Public Company Limited (AF) closed at THB 0.4400 on Nov 13, 2026 on SET.
- AF's all time high close is THB 1.48, set on Jan 19, 2022; its all time low close is THB 0.0320 on Sep 29, 2006.
- AF's 52 week range is THB 0.2600 to THB 0.5000.
- AF returned +22.2% over the year to Nov 13, 2026 and -56.0% over five years.
- Over ten years AF returned +10%, +1.0% a year compounded.
- AF's deepest drawdown was -81.7% from Jan 19, 2022 to Jan 12, 2026.
- DataCedar holds 5,313 daily sessions of AF history from Aug 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AF price chart, 2004 to 2026
AF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.8% |
| 3 months | +12.8% |
| 6 months | +25.7% |
| Year to date | +33.3% |
| 1 year | +22.2% |
| 3 years | -59.7% |
| 5 years | -56.0% |
| 10 years | +10.3% |
| Since Aug 25, 2004 | +269.5% |
| Compound annual growth, 22.2 years | +6.1% |
AF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.48 on Jan 19, 2022
- All time low close
- THB 0.0320 on Sep 29, 2006
- 52 week high
- THB 0.5000 on Oct 22, 2026
- 52 week low
- THB 0.2600 on Jan 12, 2026
- Deepest drawdown
- -81.7% from Jan 19, 2022 to Jan 12, 2026, not yet recovered
- Best single session
- +47.4% on Sep 23, 2024
- Worst single session
- -29.8% on Dec 15, 2005
- Volatility, 1 year annualised
- 70.4%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2004
- 3.7×
- Best calendar year
- 2007, +133%
- Worst calendar year
- 2025, -53%
AF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 25, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3200 | THB 0.5000 | THB 0.2600 | THB 0.4400 | +33.3% | 9.4M | 213 |
| 2025 | THB 0.6700 | THB 0.7000 | THB 0.2900 | THB 0.3300 | -52.9% | 8.9M | 242 |
| 2024 | THB 0.7607 | THB 0.9656 | THB 0.4389 | THB 0.7000 | -6.8% | 6.5M | 243 |
| 2023 | THB 1.12 | THB 1.22 | THB 0.7022 | THB 0.7510 | -33.0% | 68.8M | 239 |
| 2022 | THB 1.09 | THB 1.64 | THB 0.8525 | THB 1.12 | +3.0% | 2.8B | 241 |
| 2021 | THB 0.6578 | THB 1.38 | THB 0.6207 | THB 1.09 | +65.6% | 1.5B | 240 |
| 2020 | THB 0.5851 | THB 0.6661 | THB 0.4501 | THB 0.6578 | +12.4% | 17.3M | 243 |
| 2019 | THB 0.5719 | THB 0.7192 | THB 0.5113 | THB 0.5851 | +3.9% | 10M | 244 |
| 2018 | THB 0.7534 | THB 0.8304 | THB 0.5546 | THB 0.5633 | -21.8% | 73.9M | 245 |
| 2017 | THB 0.4393 | THB 0.7206 | THB 0.4236 | THB 0.7206 | +67.0% | 1.1B | 237 |
| 2016 | THB 0.3860 | THB 0.4861 | THB 0.3375 | THB 0.4314 | +13.9% | 363.3M | 241 |
| 2015 | THB 0.3472 | THB 0.6291 | THB 0.3132 | THB 0.3789 | +9.1% | 933M | 236 |
| 2014 | THB 0.3365 | THB 0.3560 | THB 0.2293 | THB 0.3472 | +3.2% | 73.2M | 245 |
| 2013 | THB 0.2810 | THB 0.3699 | THB 0.2810 | THB 0.3365 | +19.7% | 110.5M | 240 |
| 2012 | THB 0.3025 | THB 0.3586 | THB 0.2567 | THB 0.2810 | -7.1% | 39M | 244 |
| 2011 | THB 0.2414 | THB 0.4013 | THB 0.1889 | THB 0.3025 | +44.1% | 494.1M | 233 |
| 2010 | THB 0.1082 | THB 0.2099 | THB 0.1073 | THB 0.2099 | +99.2% | 1.8B | 185 |
| 2009 | THB 0.0713 | THB 0.1054 | THB 0.0652 | THB 0.1054 | +47.8% | 302.4M | 212 |
| 2008 | THB 0.1024 | THB 0.1183 | THB 0.0713 | THB 0.0713 | -30.4% | 275.7M | 247 |
| 2007 | THB 0.0440 | THB 0.1176 | THB 0.0346 | THB 0.1024 | +132.8% | 1.5B | 246 |
| 2006 | THB 0.0497 | THB 0.0645 | THB 0.0319 | THB 0.0440 | -21.6% | 2.8B | 259 |
| 2005 | THB 0.0645 | THB 0.0986 | THB 0.0413 | THB 0.0561 | -12.9% | 18.3B | 245 |
| 2004 | THB 0.1441 | THB 0.1479 | THB 0.0607 | THB 0.0645 | n/a | 92.8B | 93 |
AF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4400 | +2.3% |
| October 2026 | THB 0.4300 | +4.9% |
| September 2026 | THB 0.4100 | +2.5% |
| August 2026 | THB 0.4000 | +2.6% |
| July 2026 | THB 0.3900 | +18.2% |
| June 2026 | THB 0.3300 | -8.3% |
| May 2026 | THB 0.3600 | 0.0% |
| April 2026 | THB 0.3600 | 0.0% |
| March 2026 | THB 0.3600 | 0.0% |
| February 2026 | THB 0.3600 | +12.5% |
| January 2026 | THB 0.3200 | -3.0% |
| December 2025 | THB 0.3300 | -5.7% |
About the AF data
Daily bars. 5,313 sessions from Aug 25, 2004 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AE All Energy & Utilities Public Company Limited
- AE-R All Energy & Utilities Public Company Limited
- AEONTS AEON Thana Sinsap (Thailand) Public Company Limited
- AEONTS-R AEON Thana Sinsap (Thailand) Public Company Limited
- AF-R AIRA Factoring Public Company Limited
- AFC Asia Fiber Public Company Limited
- AGE Asia Green Energy Public Company Limited
- AGE-R Asia Green Energy Public Company Limited
Common questions
AF share price history
