Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.900	0.900	0.890	0.890	0.890	508,000
2022-11-03	0.890	0.920	0.880	0.900	0.900	2,295,200
2022-11-02	0.910	0.910	0.890	0.890	0.890	1,517,800
2022-11-01	0.920	0.930	0.900	0.900	0.900	2,383,000
2022-10-31	0.930	0.940	0.910	0.920	0.920	3,959,000
2022-10-28	0.890	0.920	0.890	0.920	0.920	3,126,500
2022-10-27	0.900	0.900	0.880	0.890	0.890	974,200
2022-10-26	0.890	0.910	0.890	0.900	0.900	1,077,700
2022-10-25	0.900	0.900	0.880	0.890	0.890	2,022,500
2022-10-21	0.900	0.950	0.890	0.890	0.890	10,540,700
2022-10-20	0.890	0.910	0.880	0.900	0.900	602,000
2022-10-19	0.920	0.920	0.880	0.880	0.880	1,501,900
2022-10-18	0.900	0.910	0.890	0.910	0.910	1,506,100
2022-10-17	0.880	0.900	0.870	0.890	0.890	1,557,100
2022-10-12	0.890	0.930	0.880	0.890	0.890	5,585,000
2022-10-11	0.870	0.910	0.870	0.890	0.890	1,574,900
2022-10-10	0.890	0.910	0.870	0.880	0.880	1,869,000
2022-10-07	0.910	0.920	0.890	0.900	0.900	2,383,700
2022-10-06	0.920	0.940	0.890	0.910	0.910	4,147,600
2022-10-05	0.930	0.960	0.910	0.910	0.910	8,734,700
2022-10-04	0.910	0.950	0.910	0.930	0.930	9,439,900
2022-10-03	0.930	0.930	0.890	0.900	0.900	9,090,000
2022-09-30	1.000	1.030	0.930	0.950	0.950	40,433,800
2022-09-29	0.980	1.000	0.910	0.940	0.940	17,258,900
2022-09-28	0.960	1.090	0.960	1.000	1.000	106,919,400
2022-09-27	0.860	0.940	0.860	0.910	0.910	30,679,400
2022-09-26	0.840	0.860	0.830	0.850	0.850	1,942,900
2022-09-23	0.840	0.850	0.830	0.830	0.830	1,552,600
2022-09-22	0.840	0.850	0.830	0.830	0.830	639,100
2022-09-21	0.850	0.860	0.820	0.840	0.840	1,771,300
2022-09-20	0.850	0.870	0.850	0.850	0.850	723,100
2022-09-19	0.850	0.870	0.850	0.850	0.850	863,300
2022-09-16	0.850	0.900	0.840	0.850	0.850	5,676,900
2022-09-15	0.860	0.870	0.840	0.840	0.840	1,701,300
2022-09-14	0.850	0.870	0.850	0.860	0.860	1,408,900
2022-09-13	0.860	0.910	0.860	0.860	0.860	6,409,400
2022-09-12	0.870	0.870	0.850	0.860	0.860	353,200
2022-09-09	0.850	0.870	0.840	0.870	0.870	952,100
2022-09-08	0.850	0.860	0.840	0.850	0.850	766,200
2022-09-07	0.850	0.860	0.840	0.850	0.850	1,047,000
2022-09-06	0.850	0.860	0.830	0.850	0.850	1,541,000
2022-09-05	0.860	0.860	0.830	0.840	0.840	1,451,100
2022-09-02	0.860	0.870	0.840	0.850	0.850	3,161,600
2022-09-01	0.840	0.900	0.830	0.850	0.850	9,674,200
2022-08-31	0.890	0.890	0.830	0.840	0.840	8,704,700
2022-08-30	0.780	0.850	0.770	0.850	0.850	8,749,400
2022-08-29	0.770	0.790	0.770	0.780	0.780	162,600
2022-08-26	0.780	0.800	0.770	0.790	0.790	576,100
2022-08-25	0.780	0.790	0.770	0.770	0.770	229,100
2022-08-24	0.780	0.790	0.770	0.780	0.780	367,600
2022-08-23	0.780	0.780	0.770	0.780	0.780	507,400
2022-08-22	0.780	0.780	0.770	0.780	0.780	714,100
2022-08-19	0.800	0.800	0.770	0.780	0.780	1,306,300
2022-08-18	0.770	0.810	0.770	0.790	0.790	1,448,300
2022-08-17	0.770	0.790	0.770	0.770	0.770	593,200
2022-08-16	0.780	0.790	0.770	0.770	0.770	623,300
2022-08-15	0.800	0.800	0.770	0.780	0.780	684,800
2022-08-11	0.810	0.830	0.790	0.800	0.800	935,300
2022-08-10	0.810	0.820	0.790	0.810	0.810	813,600
2022-08-09	0.790	0.810	0.790	0.800	0.800	946,000

← NewerPage 17 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.