Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.500	0.520	0.470	0.490	0.490	738,300
2023-10-26	0.530	0.540	0.510	0.510	0.510	335,200
2023-10-25	0.540	0.560	0.530	0.540	0.540	557,200
2023-10-24	0.540	0.560	0.520	0.560	0.560	519,700
2023-10-20	0.580	0.600	0.540	0.550	0.550	621,900
2023-10-19	0.600	0.600	0.580	0.590	0.590	111,500
2023-10-18	0.620	0.630	0.580	0.600	0.600	401,900
2023-10-17	0.600	0.630	0.590	0.610	0.610	897,400
2023-10-16	0.600	0.630	0.590	0.600	0.600	792,600
2023-10-12	0.570	0.660	0.570	0.600	0.600	5,463,100
2023-10-11	0.550	0.570	0.540	0.560	0.560	124,000
2023-10-10	0.550	0.550	0.530	0.550	0.550	90,000
2023-10-09	0.540	0.550	0.530	0.540	0.540	76,800
2023-10-06	0.550	0.560	0.540	0.550	0.550	53,300
2023-10-05	0.540	0.550	0.530	0.540	0.540	20,700
2023-10-04	0.550	0.550	0.530	0.540	0.540	179,400
2023-10-03	0.530	0.550	0.530	0.540	0.540	84,700
2023-10-02	0.540	0.570	0.540	0.540	0.540	112,900
2023-09-29	0.550	0.570	0.540	0.560	0.560	130,400
2023-09-28	0.550	0.570	0.530	0.540	0.540	517,900
2023-09-27	0.570	0.580	0.560	0.570	0.570	67,600
2023-09-26	0.610	0.610	0.570	0.580	0.580	521,800
2023-09-25	0.630	0.630	0.610	0.610	0.610	14,400
2023-09-22	0.620	0.640	0.600	0.620	0.620	145,900
2023-09-21	0.600	0.620	0.590	0.610	0.610	113,100
2023-09-20	0.600	0.610	0.590	0.600	0.600	170,300
2023-09-19	0.620	0.620	0.590	0.610	0.610	947,300
2023-09-18	0.660	0.660	0.610	0.640	0.640	1,493,300
2023-09-15	0.660	0.660	0.650	0.660	0.660	287,300
2023-09-14	0.660	0.670	0.650	0.650	0.650	252,600
2023-09-13	0.670	0.670	0.650	0.660	0.660	194,000
2023-09-12	0.670	0.680	0.660	0.660	0.660	320,800
2023-09-11	0.670	0.680	0.660	0.670	0.670	512,700
2023-09-08	0.690	0.690	0.660	0.670	0.670	742,300
2023-09-07	0.660	0.710	0.660	0.680	0.680	6,398,300
2023-09-06	0.660	0.660	0.650	0.650	0.650	62,800
2023-09-05	0.650	0.670	0.640	0.650	0.650	175,000
2023-09-04	0.670	0.680	0.650	0.660	0.660	327,100
2023-09-01	0.670	0.680	0.650	0.670	0.670	253,500
2023-08-31	0.680	0.680	0.660	0.670	0.670	936,500
2023-08-30	0.660	0.680	0.660	0.670	0.670	337,600
2023-08-29	0.660	0.690	0.640	0.650	0.650	1,582,600
2023-08-28	0.680	0.700	0.640	0.660	0.660	3,390,400
2023-08-25	0.540	0.700	0.540	0.670	0.670	12,183,900
2023-08-24	0.530	0.540	0.530	0.540	0.540	273,500
2023-08-23	0.530	0.540	0.520	0.540	0.540	212,900
2023-08-22	0.510	0.530	0.510	0.520	0.520	114,300
2023-08-21	0.510	0.520	0.510	0.520	0.520	4,900
2023-08-18	0.520	0.520	0.510	0.510	0.510	31,400
2023-08-17	0.520	0.530	0.510	0.520	0.520	40,400
2023-08-16	0.520	0.530	0.510	0.530	0.530	28,200
2023-08-15	0.530	0.530	0.520	0.520	0.520	158,400
2023-08-11	0.520	0.530	0.520	0.530	0.530	22,300
2023-08-10	0.530	0.530	0.520	0.530	0.530	210,700
2023-08-09	0.530	0.530	0.520	0.520	0.520	131,000
2023-08-08	0.540	0.540	0.520	0.530	0.530	135,500
2023-08-07	0.540	0.540	0.530	0.530	0.530	116,000
2023-08-04	0.530	0.540	0.530	0.540	0.540	19,500
2023-08-03	0.550	0.550	0.520	0.530	0.530	412,600
2023-08-02	0.550	0.560	0.550	0.550	0.550	314,400

← NewerPage 13 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.