Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.680	0.680	0.660	0.680	0.680	190,400
2023-05-02	0.690	0.690	0.670	0.680	0.680	199,900
2023-04-28	0.680	0.690	0.680	0.680	0.680	19,200
2023-04-27	0.700	0.700	0.670	0.680	0.680	457,200
2023-04-26	0.700	0.710	0.690	0.700	0.700	56,000
2023-04-25	0.710	0.720	0.690	0.700	0.700	560,900
2023-04-24	0.720	0.730	0.710	0.710	0.710	116,700
2023-04-21	0.730	0.740	0.720	0.730	0.730	152,600
2023-04-20	0.750	0.750	0.730	0.730	0.730	111,500
2023-04-19	0.740	0.750	0.730	0.730	0.730	302,200
2023-04-18	0.720	0.770	0.710	0.730	0.730	1,201,300
2023-04-17	0.720	0.730	0.710	0.720	0.720	278,100
2023-04-12	0.740	0.740	0.720	0.730	0.730	66,900
2023-04-11	0.740	0.740	0.710	0.730	0.730	118,400
2023-04-10	0.720	0.730	0.720	0.730	0.730	47,600
2023-04-07	0.720	0.740	0.710	0.740	0.740	295,000
2023-04-05	0.740	0.740	0.720	0.730	0.730	422,100
2023-04-04	0.760	0.770	0.740	0.740	0.740	243,800
2023-04-03	0.780	0.780	0.760	0.760	0.760	564,200
2023-03-31	0.770	0.780	0.770	0.780	0.780	217,800
2023-03-30	0.790	0.790	0.770	0.770	0.770	135,600
2023-03-29	0.790	0.790	0.760	0.790	0.790	878,900
2023-03-28	0.720	0.840	0.710	0.780	0.780	3,982,400
2023-03-27	0.730	0.740	0.720	0.730	0.730	68,100
2023-03-24	0.720	0.730	0.720	0.720	0.720	178,200
2023-03-23	0.720	0.730	0.710	0.720	0.720	196,500
2023-03-22	0.700	0.730	0.700	0.720	0.720	250,900
2023-03-21	0.690	0.700	0.680	0.690	0.690	233,500
2023-03-20	0.700	0.710	0.680	0.690	0.690	157,400
2023-03-17	0.690	0.700	0.680	0.700	0.700	72,300
2023-03-16	0.680	0.700	0.670	0.690	0.690	158,700
2023-03-15	0.680	0.710	0.680	0.700	0.700	981,700
2023-03-14	0.730	0.740	0.670	0.710	0.710	1,670,400
2023-03-13	0.760	0.770	0.760	0.760	0.760	371,300
2023-03-10	0.780	0.780	0.770	0.770	0.770	413,900
2023-03-09	0.780	0.790	0.770	0.780	0.780	140,600
2023-03-08	0.780	0.790	0.770	0.780	0.780	22,700
2023-03-07	0.770	0.790	0.750	0.790	0.790	936,900
2023-03-03	0.810	0.810	0.750	0.780	0.780	744,400
2023-03-02	0.830	0.830	0.810	0.810	0.810	96,300
2023-03-01	0.810	0.830	0.800	0.830	0.830	180,100
2023-02-28	0.820	0.830	0.800	0.830	0.830	116,400
2023-02-27	0.830	0.830	0.810	0.830	0.830	61,600
2023-02-24	0.820	0.830	0.810	0.820	0.820	104,300
2023-02-23	0.820	0.820	0.810	0.810	0.810	84,100
2023-02-22	0.820	0.830	0.810	0.820	0.820	225,300
2023-02-21	0.830	0.830	0.820	0.830	0.830	139,800
2023-02-20	0.840	0.840	0.820	0.830	0.830	316,200
2023-02-17	0.830	0.840	0.820	0.830	0.830	75,500
2023-02-16	0.820	0.840	0.810	0.830	0.830	45,600
2023-02-15	0.830	0.860	0.810	0.830	0.830	1,046,500
2023-02-14	0.860	0.880	0.830	0.840	0.840	719,800
2023-02-13	0.850	0.880	0.850	0.870	0.870	252,500
2023-02-10	0.880	0.880	0.860	0.860	0.860	263,200
2023-02-09	0.900	0.900	0.850	0.870	0.870	1,622,300
2023-02-08	0.890	0.910	0.880	0.900	0.900	1,585,800
2023-02-07	0.890	0.950	0.880	0.890	0.890	7,289,000
2023-02-06	0.900	0.920	0.880	0.890	0.890	3,412,000
2023-02-03	0.870	0.900	0.870	0.900	0.900	2,274,900
2023-02-02	0.860	0.870	0.850	0.870	0.870	514,600

← NewerPage 15 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.