Charn Issara Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.350	0.340	0.350	0.350	60,900
2026-10-19	0.340	0.340	0.340	0.340	0.340	25,200
2026-10-15	0.350	0.350	0.350	0.350	0.350	5,100
2026-10-14	0.350	0.350	0.340	0.340	0.340	200
2026-10-12	0.350	0.350	0.340	0.340	0.340	1,100
2026-10-09	0.340	0.350	0.340	0.350	0.350	65,100
2026-10-08	0.340	0.350	0.340	0.340	0.340	25,210
2026-10-07	0.340	0.350	0.340	0.340	0.340	65,762
2026-10-05	0.350	0.350	0.340	0.340	0.340	300
2026-10-02	0.340	0.350	0.340	0.340	0.340	11,823
2026-10-01	0.340	0.350	0.340	0.340	0.340	64,200
2026-09-30	0.340	0.350	0.330	0.330	0.330	228,762
2026-09-29	0.350	0.350	0.340	0.340	0.340	4,800
2026-09-28	0.350	0.350	0.340	0.350	0.350	53,700
2026-09-25	0.360	0.360	0.350	0.350	0.350	65,300
2026-09-24	0.350	0.360	0.340	0.360	0.360	302,303
2026-09-23	0.360	0.370	0.350	0.350	0.350	174,200
2026-09-22	0.350	0.390	0.350	0.360	0.360	3,423,400
2026-09-21	0.350	0.350	0.350	0.350	0.350	2,500
2026-09-18	0.340	0.350	0.340	0.340	0.340	139,601
2026-09-17	0.350	0.350	0.340	0.350	0.350	11,000
2026-09-16	0.360	0.360	0.340	0.350	0.350	12,000
2026-09-15	0.350	0.360	0.340	0.360	0.360	133,500
2026-09-14	0.350	0.370	0.350	0.350	0.350	207,400
2026-09-11	0.360	0.360	0.340	0.350	0.350	98,400
2026-09-10	0.360	0.360	0.350	0.360	0.360	55,700
2026-09-09	0.340	0.380	0.340	0.360	0.360	808,000
2026-09-08	0.340	0.350	0.340	0.340	0.340	2,600
2026-09-07	0.350	0.350	0.340	0.340	0.340	3,509
2026-09-04	0.330	0.350	0.330	0.350	0.350	423,307
2026-09-03	0.330	0.350	0.330	0.350	0.350	386,900
2026-09-02	0.330	0.350	0.330	0.330	0.330	103,300
2026-09-01	0.350	0.350	0.330	0.330	0.330	80,201
2026-08-31	0.350	0.350	0.340	0.350	0.350	3,700
2026-08-28	0.350	0.350	0.340	0.350	0.350	112,410
2026-08-27	0.360	0.360	0.340	0.340	0.340	224,410
2026-08-26	0.350	0.370	0.340	0.350	0.350	2,742,540
2026-08-25	0.330	0.360	0.330	0.350	0.350	2,398,379
2026-08-24	0.340	0.340	0.330	0.330	0.330	9,500
2026-08-21	0.340	0.340	0.330	0.340	0.340	143,100
2026-08-20	0.340	0.350	0.330	0.340	0.340	318,750
2026-08-19	0.340	0.350	0.330	0.340	0.340	83,700
2026-08-18	0.340	0.350	0.330	0.340	0.340	252,500
2026-08-17	0.360	0.360	0.330	0.340	0.340	1,007,580
2026-08-14	0.360	0.360	0.350	0.360	0.360	231,700
2026-08-13	0.370	0.380	0.350	0.360	0.360	449,680
2026-08-11	0.370	0.380	0.370	0.370	0.370	26,711
2026-08-10	0.380	0.390	0.370	0.370	0.370	30,400
2026-08-07	0.380	0.390	0.370	0.380	0.380	443,511
2026-08-06	0.370	0.390	0.360	0.370	0.370	297,404
2026-08-05	0.370	0.370	0.360	0.370	0.370	81,100
2026-08-04	0.370	0.370	0.360	0.370	0.370	31,800
2026-08-03	0.370	0.380	0.360	0.360	0.360	71,500
2026-07-31	0.360	0.370	0.360	0.370	0.370	30,702
2026-07-30	0.380	0.380	0.350	0.370	0.370	139,400
2026-07-27	0.380	0.380	0.360	0.370	0.370	31,325
2026-07-24	0.390	0.390	0.370	0.380	0.380	43,000
2026-07-23	0.380	0.390	0.360	0.380	0.380	183,101
2026-07-22	0.380	0.390	0.360	0.380	0.380	334,000
2026-07-21	0.380	0.380	0.370	0.380	0.380	133,200

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-07	0.0155 THB
2019-05-03	0.0320 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.