Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.550	0.560	0.550	0.550	0.550	314,400
2023-07-31	0.550	0.560	0.540	0.560	0.560	14,300
2023-07-27	0.550	0.570	0.540	0.550	0.550	213,700
2023-07-26	0.540	0.600	0.540	0.540	0.540	998,600
2023-07-25	0.550	0.550	0.540	0.540	0.540	25,800
2023-07-24	0.540	0.550	0.540	0.540	0.540	40,200
2023-07-21	0.540	0.550	0.540	0.540	0.540	94,500
2023-07-20	0.550	0.550	0.540	0.540	0.540	6,100
2023-07-19	0.560	0.560	0.540	0.550	0.550	119,700
2023-07-18	0.550	0.550	0.550	0.550	0.550	142,900
2023-07-17	0.540	0.560	0.530	0.550	0.550	209,700
2023-07-14	0.540	0.550	0.540	0.550	0.550	178,900
2023-07-13	0.530	0.550	0.530	0.540	0.540	11,600
2023-07-12	0.540	0.550	0.530	0.550	0.550	122,900
2023-07-11	0.540	0.550	0.530	0.550	0.550	4,800
2023-07-10	0.550	0.550	0.530	0.550	0.550	17,700
2023-07-07	0.550	0.560	0.540	0.550	0.550	27,200
2023-07-06	0.560	0.570	0.540	0.550	0.550	49,500
2023-07-05	0.570	0.570	0.560	0.560	0.560	34,400
2023-07-04	0.540	0.570	0.540	0.570	0.570	121,700
2023-07-03	0.540	0.550	0.540	0.540	0.540	126,000
2023-06-30	0.540	0.560	0.520	0.540	0.540	162,100
2023-06-29	0.530	0.550	0.520	0.540	0.540	213,100
2023-06-28	0.530	0.530	0.520	0.520	0.520	109,500
2023-06-27	0.530	0.550	0.520	0.530	0.530	73,200
2023-06-26	0.560	0.560	0.520	0.530	0.530	316,100
2023-06-23	0.570	0.580	0.550	0.550	0.550	351,300
2023-06-22	0.590	0.600	0.560	0.560	0.560	418,000
2023-06-21	0.630	0.630	0.590	0.590	0.590	520,800
2023-06-20	0.650	0.650	0.620	0.620	0.620	524,800
2023-06-19	0.640	0.650	0.630	0.640	0.640	84,200
2023-06-16	0.640	0.650	0.630	0.640	0.640	110,900
2023-06-15	0.650	0.650	0.640	0.640	0.640	139,700
2023-06-14	0.650	0.670	0.640	0.640	0.640	313,600
2023-06-13	0.650	0.680	0.650	0.650	0.650	202,500
2023-06-12	0.660	0.660	0.640	0.650	0.650	94,000
2023-06-09	0.670	0.670	0.640	0.650	0.650	387,100
2023-06-08	0.640	0.670	0.630	0.650	0.650	580,200
2023-06-07	0.650	0.650	0.630	0.640	0.640	499,400
2023-06-06	0.640	0.650	0.640	0.640	0.640	46,100
2023-06-02	0.650	0.650	0.640	0.640	0.640	137,300
2023-06-01	0.660	0.660	0.640	0.650	0.650	317,000
2023-05-31	0.650	0.660	0.650	0.660	0.660	165,100
2023-05-30	0.640	0.680	0.640	0.650	0.650	122,000
2023-05-29	0.640	0.650	0.640	0.650	0.650	56,900
2023-05-26	0.650	0.650	0.640	0.640	0.640	65,000
2023-05-25	0.650	0.650	0.640	0.650	0.650	340,100
2023-05-24	0.650	0.670	0.640	0.650	0.650	344,400
2023-05-23	0.630	0.650	0.630	0.640	0.640	171,600
2023-05-22	0.670	0.670	0.630	0.640	0.640	446,800
2023-05-19	0.680	0.680	0.630	0.640	0.640	586,300
2023-05-18	0.680	0.680	0.650	0.670	0.670	506,900
2023-05-17	0.670	0.690	0.660	0.660	0.660	275,100
2023-05-16	0.680	0.690	0.660	0.660	0.660	246,600
2023-05-15	0.700	0.710	0.670	0.680	0.680	204,400
2023-05-12	0.700	0.700	0.680	0.690	0.690	45,200
2023-05-11	0.690	0.700	0.690	0.700	0.700	56,200
2023-05-10	0.700	0.710	0.690	0.690	0.690	252,600
2023-05-09	0.690	0.700	0.680	0.690	0.690	102,100
2023-05-08	0.680	0.700	0.680	0.690	0.690	149,800

← NewerPage 14 of 21 · 1,212 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.