Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.850	0.880	0.850	0.860	0.860	584,900
2023-01-31	0.870	0.890	0.840	0.860	0.860	893,000
2023-01-30	0.890	0.890	0.870	0.870	0.870	864,400
2023-01-27	0.850	0.920	0.850	0.890	0.890	5,375,300
2023-01-26	0.840	0.870	0.840	0.860	0.860	1,644,400
2023-01-25	0.840	0.840	0.820	0.820	0.820	669,300
2023-01-24	0.830	0.840	0.830	0.830	0.830	102,300
2023-01-23	0.840	0.850	0.820	0.820	0.820	544,600
2023-01-20	0.830	0.840	0.820	0.840	0.840	281,000
2023-01-19	0.850	0.850	0.840	0.840	0.840	64,300
2023-01-18	0.840	0.850	0.830	0.850	0.850	421,900
2023-01-17	0.850	0.850	0.830	0.840	0.840	415,500
2023-01-16	0.840	0.860	0.820	0.840	0.840	1,594,600
2023-01-13	0.840	0.840	0.820	0.820	0.820	491,600
2023-01-12	0.830	0.840	0.820	0.830	0.830	507,600
2023-01-11	0.830	0.840	0.820	0.820	0.820	813,500
2023-01-10	0.830	0.830	0.810	0.820	0.820	199,400
2023-01-09	0.820	0.840	0.810	0.820	0.820	892,100
2023-01-06	0.810	0.830	0.810	0.810	0.810	345,200
2023-01-05	0.830	0.840	0.810	0.810	0.810	482,500
2023-01-04	0.830	0.840	0.820	0.830	0.830	451,600
2023-01-03	0.840	0.860	0.820	0.840	0.840	497,500
2022-12-30	0.870	0.870	0.830	0.830	0.830	1,557,600
2022-12-29	0.870	0.870	0.840	0.860	0.860	1,806,000
2022-12-28	0.800	0.850	0.790	0.850	0.850	3,211,700
2022-12-27	0.770	0.790	0.770	0.780	0.780	683,000
2022-12-26	0.790	0.790	0.770	0.780	0.780	202,300
2022-12-23	0.780	0.790	0.770	0.780	0.780	143,500
2022-12-22	0.770	0.790	0.770	0.780	0.780	274,100
2022-12-21	0.780	0.780	0.770	0.780	0.780	275,200
2022-12-20	0.780	0.790	0.770	0.780	0.780	668,400
2022-12-19	0.780	0.790	0.780	0.780	0.780	125,100
2022-12-16	0.790	0.790	0.780	0.780	0.780	156,500
2022-12-15	0.780	0.790	0.780	0.790	0.790	288,900
2022-12-14	0.770	0.790	0.770	0.770	0.770	370,700
2022-12-13	0.770	0.790	0.770	0.780	0.780	130,800
2022-12-09	0.790	0.790	0.770	0.770	0.770	244,900
2022-12-08	0.770	0.790	0.770	0.790	0.790	251,500
2022-12-07	0.780	0.790	0.770	0.780	0.780	259,400
2022-12-06	0.780	0.790	0.770	0.780	0.780	425,300
2022-12-02	0.790	0.800	0.780	0.780	0.780	237,200
2022-12-01	0.800	0.800	0.780	0.780	0.780	594,500
2022-11-30	0.780	0.800	0.770	0.780	0.780	859,700
2022-11-29	0.770	0.790	0.770	0.780	0.780	157,200
2022-11-28	0.770	0.780	0.760	0.780	0.780	476,800
2022-11-25	0.780	0.780	0.770	0.780	0.780	259,700
2022-11-24	0.780	0.790	0.770	0.780	0.780	533,300
2022-11-23	0.790	0.800	0.770	0.780	0.780	1,026,300
2022-11-22	0.790	0.800	0.770	0.780	0.780	523,700
2022-11-21	0.770	0.800	0.770	0.790	0.790	753,400
2022-11-18	0.780	0.790	0.770	0.770	0.770	614,700
2022-11-17	0.790	0.800	0.780	0.780	0.780	499,300
2022-11-16	0.780	0.800	0.780	0.780	0.780	261,400
2022-11-15	0.780	0.790	0.770	0.780	0.780	381,800
2022-11-14	0.790	0.790	0.770	0.780	0.780	1,258,900
2022-11-11	0.790	0.810	0.780	0.800	0.800	1,103,100
2022-11-10	0.810	0.820	0.780	0.790	0.790	4,357,800
2022-11-09	0.890	0.890	0.830	0.840	0.840	1,516,600
2022-11-08	0.890	0.890	0.870	0.880	0.880	1,635,200
2022-11-07	0.900	0.900	0.880	0.890	0.890	1,002,500

← NewerPage 16 of 21 · 1,216 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.