SET · AIRA · stock
AIRA Capital Public Company Limited (AIRA) stock price history
Every SET trading session of AIRA Capital Public Company Limited from Jul 7, 2014 to Sep 28, 2026: 2,979 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.
AIRA adjusted close, 2014 to 2026
- THB 2.96
- All time high, 2014
- THB 1.50
- 52 week high, THB 0.9100 low
- 2,979
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
AIRA key facts
- AIRA Capital Public Company Limited (AIRA) closed at THB 1.00 on Sep 28, 2026 on SET.
- AIRA's all time high close is THB 2.96, set on Nov 3, 2014; its all time low close is THB 0.7784 on Apr 21, 2020.
- AIRA's 52 week range is THB 0.9100 to THB 1.50.
- AIRA returned -20.0% over the year to Sep 28, 2026 and -51.6% over five years.
- Over ten years AIRA returned -59%, -8.5% a year compounded.
- AIRA's deepest drawdown was -73.7% from Nov 4, 2014 to Apr 21, 2020.
- DataCedar holds 2,979 daily sessions of AIRA history from Jul 7, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AIRA price chart, 2014 to 2026
AIRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -1.0% |
| 6 months | -12.3% |
| Year to date | -31.0% |
| 1 year | -20.0% |
| 3 years | -49.5% |
| 5 years | -51.6% |
| 10 years | -58.8% |
| Since Jul 7, 2014 | -31.1% |
| Compound annual growth, 12.2 years | -3.0% |
AIRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.96 on Nov 3, 2014
- All time low close
- THB 0.7784 on Apr 21, 2020
- 52 week high
- THB 1.50 on Sep 30, 2025
- 52 week low
- THB 0.9100 on Feb 3, 2026
- Deepest drawdown
- -73.7% from Nov 4, 2014 to Apr 21, 2020, not yet recovered
- Best single session
- +23.3% on Jan 29, 2025
- Worst single session
- -22.0% on Mar 5, 2025
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +104%
- Worst calendar year
- 2019, -29%
AIRA 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. 2014 starts on Jul 7, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.45 | THB 1.45 | THB 0.9100 | THB 1.00 | -31.0% | 3.9M | 186 |
| 2025 | THB 1.48 | THB 1.50 | THB 0.8000 | THB 1.45 | -2.0% | 5.5M | 242 |
| 2024 | THB 1.90 | THB 2.00 | THB 1.00 | THB 1.48 | -25.6% | 4.1M | 243 |
| 2023 | THB 2.01 | THB 2.37 | THB 1.52 | THB 1.99 | -4.7% | 27.2M | 243 |
| 2022 | THB 2.07 | THB 2.72 | THB 1.85 | THB 2.09 | +1.0% | 193.1M | 241 |
| 2021 | THB 1.01 | THB 2.48 | THB 0.9460 | THB 2.07 | +103.7% | 232.6M | 241 |
| 2020 | THB 1.20 | THB 1.41 | THB 0.6996 | THB 1.01 | -13.4% | 22.2M | 243 |
| 2019 | THB 1.66 | THB 1.89 | THB 0.8967 | THB 1.17 | -29.2% | 13.1M | 244 |
| 2018 | THB 2.24 | THB 2.24 | THB 1.19 | THB 1.66 | -26.7% | 127.3M | 245 |
| 2017 | THB 2.56 | THB 2.60 | THB 2.22 | THB 2.26 | -11.2% | 109.6M | 242 |
| 2016 | THB 2.19 | THB 2.54 | THB 2.04 | THB 2.54 | +15.0% | 273.9M | 244 |
| 2015 | THB 2.51 | THB 2.96 | THB 2.03 | THB 2.21 | -11.8% | 1.7B | 244 |
| 2014 | THB 1.47 | THB 3.06 | THB 1.37 | THB 2.51 | n/a | 10.1B | 121 |
AIRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.00 | -15.3% |
| August 2026 | THB 1.18 | +15.7% |
| July 2026 | THB 1.02 | +2.0% |
| June 2026 | THB 1.00 | -4.8% |
| May 2026 | THB 1.05 | -0.9% |
| April 2026 | THB 1.06 | -7.0% |
| March 2026 | THB 1.14 | +0.9% |
| February 2026 | THB 1.13 | +15.3% |
| January 2026 | THB 0.9800 | -32.4% |
| December 2025 | THB 1.45 | +45.0% |
| November 2025 | THB 1.00 | -16.7% |
| October 2025 | THB 1.20 | -20.0% |
About the AIRA data
Daily bars. 2,979 sessions from Jul 7, 2014 to Sep 28, 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 Sep 28, 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 Jul 7, 2014, 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/AIRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AIE AI Energy Public Company Limited
- AIE-R AI Energy Public Company Limited
- AIMCG AIM Commercial Growth Freehold And Leasehold Real Estate Investment Trust
- AIMIRT AIM Industrial Growth Freehold and Leasehold Real Estate Investment Trust
- AIRA-R AIRA Capital Public Company Limited
- AIT Advanced Information Technology Public Company Limited
- AIT-R Advanced Information Technology Public Company Limited
- AJ A.J. Plast Public Company Limited
Common questions
AIRA share price history
