Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.590	0.590	0.570	0.580	0.580	69,500
2024-01-24	0.570	0.590	0.560	0.570	0.570	95,400
2024-01-23	0.600	0.600	0.560	0.570	0.570	563,500
2024-01-22	0.570	0.610	0.570	0.600	0.600	611,800
2024-01-19	0.580	0.580	0.560	0.580	0.580	120,700
2024-01-18	0.570	0.580	0.560	0.580	0.580	327,700
2024-01-17	0.590	0.590	0.580	0.580	0.580	198,400
2024-01-16	0.600	0.600	0.580	0.590	0.590	197,300
2024-01-15	0.580	0.600	0.570	0.580	0.580	218,100
2024-01-12	0.600	0.620	0.580	0.590	0.590	1,734,000
2024-01-11	0.610	0.620	0.590	0.590	0.590	3,666,100
2024-01-10	0.600	0.620	0.590	0.600	0.600	941,400
2024-01-09	0.600	0.650	0.590	0.620	0.620	5,841,100
2024-01-08	0.560	0.600	0.540	0.580	0.580	1,809,700
2024-01-05	0.530	0.570	0.530	0.550	0.550	866,200
2024-01-04	0.540	0.550	0.520	0.530	0.530	357,000
2024-01-03	0.540	0.540	0.520	0.540	0.540	137,600
2024-01-02	0.540	0.540	0.520	0.540	0.540	29,762
2023-12-28	0.540	0.540	0.520	0.520	0.520	109,500
2023-12-27	0.540	0.540	0.530	0.530	0.530	38,400
2023-12-26	0.530	0.530	0.520	0.530	0.530	97,300
2023-12-25	0.520	0.530	0.520	0.530	0.530	14,600
2023-12-22	0.540	0.540	0.520	0.520	0.520	46,300
2023-12-21	0.550	0.550	0.520	0.540	0.540	105,000
2023-12-20	0.510	0.540	0.510	0.540	0.540	123,100
2023-12-19	0.540	0.550	0.520	0.520	0.520	200,300
2023-12-18	0.520	0.540	0.510	0.540	0.540	206,300
2023-12-15	0.530	0.540	0.520	0.530	0.530	49,100
2023-12-14	0.510	0.530	0.510	0.520	0.520	308,300
2023-12-13	0.510	0.520	0.510	0.520	0.520	133,800
2023-12-12	0.520	0.530	0.510	0.520	0.520	184,300
2023-12-08	0.530	0.540	0.510	0.510	0.510	73,400
2023-12-07	0.510	0.520	0.510	0.520	0.520	315,300
2023-12-06	0.520	0.520	0.510	0.520	0.520	205,500
2023-12-04	0.510	0.520	0.510	0.510	0.510	162,300
2023-12-01	0.500	0.510	0.490	0.510	0.510	238,000
2023-11-30	0.510	0.520	0.490	0.500	0.500	263,600
2023-11-29	0.520	0.520	0.500	0.500	0.500	60,000
2023-11-28	0.510	0.530	0.500	0.510	0.510	71,800
2023-11-27	0.520	0.520	0.500	0.500	0.500	348,900
2023-11-24	0.540	0.540	0.520	0.520	0.520	303,800
2023-11-23	0.520	0.520	0.510	0.520	0.520	152,300
2023-11-22	0.520	0.560	0.520	0.520	0.520	485,600
2023-11-21	0.530	0.530	0.510	0.520	0.520	181,800
2023-11-20	0.530	0.530	0.510	0.510	0.510	39,800
2023-11-17	0.510	0.530	0.510	0.510	0.510	5,000
2023-11-16	0.520	0.530	0.510	0.530	0.530	159,900
2023-11-15	0.540	0.540	0.520	0.520	0.520	350,800
2023-11-14	0.540	0.540	0.520	0.520	0.520	24,400
2023-11-13	0.540	0.540	0.520	0.520	0.520	32,200
2023-11-10	0.530	0.540	0.520	0.530	0.530	274,100
2023-11-09	0.530	0.540	0.520	0.540	0.540	82,500
2023-11-08	0.510	0.560	0.510	0.530	0.530	1,152,600
2023-11-07	0.520	0.540	0.510	0.520	0.520	250,500
2023-11-06	0.530	0.530	0.520	0.520	0.520	107,600
2023-11-03	0.540	0.540	0.520	0.530	0.530	244,800
2023-11-02	0.520	0.550	0.500	0.540	0.540	137,400
2023-11-01	0.500	0.530	0.490	0.510	0.510	183,800
2023-10-31	0.500	0.510	0.480	0.500	0.500	54,600
2023-10-30	0.490	0.500	0.470	0.500	0.500	146,600

← NewerPage 12 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.