Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.590	0.640	0.580	0.580	0.580	1,772,700
2024-04-24	0.580	0.590	0.570	0.570	0.570	63,300
2024-04-23	0.560	0.570	0.560	0.570	0.570	30,700
2024-04-22	0.540	0.570	0.540	0.560	0.560	123,100
2024-04-19	0.580	0.580	0.580	0.580	0.580	0
2024-04-18	0.580	0.580	0.580	0.580	0.580	0
2024-04-17	0.580	0.580	0.580	0.580	0.580	0
2024-04-11	0.600	0.600	0.580	0.580	0.580	73,400
2024-04-10	0.600	0.610	0.590	0.590	0.590	300,300
2024-04-09	0.580	0.600	0.580	0.590	0.590	34,200
2024-04-05	0.590	0.590	0.580	0.590	0.590	185,100
2024-04-04	0.600	0.600	0.570	0.590	0.590	374,500
2024-04-03	0.600	0.620	0.600	0.610	0.610	135,900
2024-04-02	0.610	0.620	0.610	0.610	0.610	38,800
2024-04-01	0.610	0.620	0.600	0.610	0.610	176,400
2024-03-29	0.620	0.620	0.610	0.610	0.610	41,200
2024-03-28	0.610	0.610	0.610	0.610	0.610	0
2024-03-27	0.600	0.640	0.600	0.610	0.610	305,300
2024-03-26	0.610	0.610	0.610	0.610	0.610	0
2024-03-25	0.620	0.640	0.610	0.610	0.610	183,600
2024-03-22	0.630	0.630	0.630	0.630	0.630	0
2024-03-21	0.630	0.640	0.610	0.630	0.630	353,800
2024-03-20	0.610	0.610	0.610	0.610	0.610	0
2024-03-19	0.630	0.640	0.600	0.610	0.610	225,200
2024-03-18	0.650	0.650	0.630	0.630	0.630	335,100
2024-03-15	0.620	0.620	0.620	0.620	0.620	0
2024-03-14	0.590	0.630	0.590	0.620	0.620	1,021,300
2024-03-13	0.590	0.610	0.580	0.590	0.590	936,700
2024-03-12	0.570	0.570	0.570	0.570	0.570	0
2024-03-11	0.590	0.590	0.560	0.570	0.570	431,600
2024-03-08	0.620	0.620	0.590	0.590	0.590	220,700
2024-03-07	0.610	0.620	0.600	0.610	0.610	73,400
2024-03-06	0.590	0.630	0.590	0.600	0.600	552,900
2024-03-05	0.560	0.590	0.560	0.580	0.580	86,800
2024-03-04	0.590	0.600	0.560	0.560	0.560	468,200
2024-03-01	0.590	0.600	0.570	0.570	0.570	341,700
2024-02-29	0.600	0.610	0.590	0.600	0.600	338,800
2024-02-28	0.620	0.630	0.600	0.600	0.600	345,400
2024-02-27	0.620	0.640	0.600	0.610	0.610	668,900
2024-02-23	0.600	0.620	0.590	0.600	0.600	530,000
2024-02-22	0.620	0.620	0.600	0.600	0.600	162,300
2024-02-21	0.610	0.630	0.610	0.620	0.620	514,800
2024-02-20	0.640	0.640	0.610	0.620	0.620	959,200
2024-02-19	0.690	0.690	0.630	0.640	0.640	1,006,200
2024-02-16	0.700	0.710	0.670	0.670	0.670	857,900
2024-02-15	0.700	0.720	0.700	0.710	0.710	838,100
2024-02-14	0.700	0.760	0.690	0.700	0.700	4,537,000
2024-02-13	0.760	0.760	0.710	0.710	0.710	4,638,300
2024-02-12	0.610	0.780	0.610	0.750	0.750	26,120,400
2024-02-09	0.630	0.650	0.600	0.600	0.600	2,033,500
2024-02-08	0.600	0.640	0.600	0.620	0.620	2,152,800
2024-02-07	0.600	0.690	0.590	0.610	0.610	7,916,800
2024-02-06	0.590	0.600	0.580	0.580	0.580	203,900
2024-02-05	0.590	0.600	0.580	0.580	0.580	45,700
2024-02-02	0.600	0.600	0.580	0.580	0.580	227,900
2024-02-01	0.590	0.590	0.580	0.580	0.580	50,600
2024-01-31	0.600	0.620	0.570	0.580	0.580	340,200
2024-01-30	0.610	0.630	0.600	0.600	0.600	454,300
2024-01-29	0.610	0.610	0.580	0.600	0.600	190,400
2024-01-26	0.590	0.650	0.580	0.590	0.590	1,654,200

← NewerPage 11 of 21 · 1,211 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.