Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.550	0.570	0.540	0.560	0.560	122,100
2024-07-24	0.560	0.580	0.530	0.550	0.550	508,800
2024-07-23	0.590	0.590	0.560	0.560	0.560	443,100
2024-07-19	0.580	0.600	0.580	0.590	0.590	492,800
2024-07-18	0.570	0.590	0.570	0.580	0.580	455,100
2024-07-17	0.580	0.580	0.580	0.580	0.580	0
2024-07-16	0.570	0.610	0.550	0.580	0.580	1,751,900
2024-07-15	0.570	0.570	0.570	0.570	0.570	0
2024-07-12	0.570	0.570	0.570	0.570	0.570	0
2024-07-11	0.530	0.660	0.520	0.570	0.570	16,135,900
2024-07-10	0.480	0.520	0.480	0.520	0.520	2,782,200
2024-07-09	0.490	0.490	0.490	0.490	0.490	0
2024-07-08	0.490	0.490	0.480	0.490	0.490	160,300
2024-07-05	0.490	0.490	0.480	0.490	0.490	61,000
2024-07-04	0.490	0.490	0.460	0.490	0.490	199,900
2024-07-03	0.470	0.490	0.470	0.480	0.480	171,000
2024-07-02	0.500	0.500	0.500	0.500	0.500	0
2024-07-01	0.500	0.500	0.500	0.500	0.500	0
2024-06-28	0.520	0.520	0.500	0.500	0.500	167,200
2024-06-27	0.520	0.520	0.500	0.520	0.520	60,800
2024-06-26	0.530	0.530	0.530	0.530	0.530	0
2024-06-25	0.530	0.530	0.530	0.530	0.530	0
2024-06-24	0.530	0.530	0.530	0.530	0.530	0
2024-06-21	0.530	0.530	0.510	0.530	0.530	10,700
2024-06-20	0.530	0.530	0.520	0.530	0.530	19,400
2024-06-19	0.520	0.520	0.520	0.520	0.520	0
2024-06-18	0.530	0.530	0.510	0.520	0.520	12,800
2024-06-17	0.520	0.530	0.510	0.520	0.520	83,300
2024-06-14	0.520	0.560	0.510	0.530	0.530	129,400
2024-06-13	0.530	0.530	0.520	0.520	0.520	47,700
2024-06-12	0.530	0.540	0.510	0.540	0.540	3,000
2024-06-11	0.540	0.540	0.520	0.530	0.530	278,000
2024-06-10	0.540	0.550	0.540	0.540	0.540	29,800
2024-06-07	0.560	0.560	0.560	0.560	0.560	0
2024-06-06	0.560	0.570	0.550	0.560	0.560	81,400
2024-06-05	0.550	0.550	0.550	0.550	0.550	0
2024-06-04	0.580	0.580	0.550	0.550	0.550	344,000
2024-05-31	0.580	0.580	0.580	0.580	0.580	0
2024-05-30	0.580	0.580	0.580	0.580	0.580	0
2024-05-29	0.580	0.580	0.560	0.580	0.580	50,000
2024-05-28	0.580	0.580	0.560	0.580	0.580	284,100
2024-05-27	0.560	0.590	0.560	0.580	0.580	280,400
2024-05-24	0.580	0.580	0.580	0.580	0.580	0
2024-05-23	0.570	0.590	0.570	0.580	0.580	51,400
2024-05-21	0.580	0.580	0.580	0.580	0.580	0
2024-05-20	0.580	0.580	0.580	0.580	0.580	0
2024-05-17	0.590	0.600	0.580	0.580	0.580	122,500
2024-05-16	0.580	0.580	0.580	0.580	0.580	0
2024-05-15	0.570	0.610	0.570	0.580	0.580	960,400
2024-05-14	0.560	0.570	0.560	0.570	0.570	111,800
2024-05-13	0.570	0.570	0.560	0.560	0.560	342,600
2024-05-10	0.570	0.590	0.570	0.590	0.590	34,000
2024-05-09	0.580	0.590	0.580	0.590	0.590	87,600
2024-05-08	0.590	0.590	0.570	0.570	0.570	41,700
2024-05-07	0.580	0.580	0.580	0.580	0.580	0
2024-05-03	0.580	0.600	0.570	0.580	0.580	201,900
2024-05-02	0.580	0.590	0.570	0.570	0.570	131,900
2024-04-30	0.580	0.580	0.580	0.580	0.580	0
2024-04-29	0.590	0.590	0.570	0.580	0.580	136,500
2024-04-26	0.600	0.600	0.570	0.580	0.580	256,000

← NewerPage 10 of 21 · 1,215 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.