Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.790	0.810	0.790	0.800	0.800	946,000
2022-08-08	0.800	0.800	0.790	0.790	0.790	1,837,800
2022-08-05	0.790	0.830	0.780	0.790	0.790	3,625,800
2022-08-04	0.790	0.800	0.770	0.780	0.780	1,063,400
2022-08-03	0.770	0.790	0.760	0.790	0.790	1,274,700
2022-08-02	0.770	0.770	0.760	0.770	0.770	253,800
2022-08-01	0.760	0.780	0.760	0.770	0.770	559,500
2022-07-27	0.760	0.770	0.750	0.760	0.760	301,800
2022-07-26	0.770	0.770	0.760	0.760	0.760	518,800
2022-07-25	0.770	0.780	0.770	0.770	0.770	392,500
2022-07-22	0.770	0.790	0.760	0.770	0.770	568,300
2022-07-21	0.760	0.770	0.750	0.770	0.770	281,500
2022-07-20	0.770	0.770	0.750	0.750	0.750	502,400
2022-07-19	0.760	0.770	0.750	0.760	0.760	576,300
2022-07-18	0.770	0.770	0.760	0.760	0.760	824,300
2022-07-15	0.790	0.790	0.740	0.750	0.750	1,152,500
2022-07-14	0.810	0.820	0.780	0.780	0.780	1,998,900
2022-07-12	0.790	0.900	0.790	0.800	0.800	15,673,100
2022-07-11	0.780	0.780	0.760	0.770	0.770	599,000
2022-07-08	0.780	0.800	0.770	0.780	0.780	838,200
2022-07-07	0.750	0.800	0.750	0.770	0.770	1,261,200
2022-07-06	0.750	0.770	0.740	0.750	0.750	1,229,300
2022-07-05	0.820	0.820	0.750	0.750	0.750	1,664,700
2022-07-04	0.780	0.860	0.750	0.800	0.800	6,714,500
2022-07-01	0.770	0.780	0.740	0.770	0.770	814,100
2022-06-30	0.790	0.790	0.760	0.770	0.770	440,400
2022-06-29	0.780	0.790	0.760	0.770	0.770	1,247,300
2022-06-28	0.770	0.780	0.760	0.770	0.770	646,600
2022-06-27	0.790	0.790	0.760	0.770	0.770	826,400
2022-06-24	0.770	0.780	0.760	0.760	0.760	621,100
2022-06-23	0.790	0.800	0.760	0.760	0.760	1,137,100
2022-06-22	0.830	0.840	0.780	0.780	0.780	3,757,500
2022-06-21	0.820	0.850	0.820	0.830	0.830	626,500
2022-06-20	0.820	0.840	0.790	0.840	0.840	1,041,200
2022-06-17	0.810	0.820	0.780	0.820	0.820	1,724,700
2022-06-16	0.890	0.900	0.800	0.820	0.820	1,631,100
2022-06-15	0.910	0.920	0.870	0.880	0.880	1,371,300
2022-06-14	0.900	0.920	0.890	0.910	0.910	696,000
2022-06-13	0.940	0.940	0.900	0.910	0.910	3,421,100
2022-06-10	0.960	0.960	0.940	0.940	0.940	1,665,900
2022-06-09	0.970	0.980	0.950	0.950	0.950	3,060,200
2022-06-08	0.950	1.010	0.940	0.970	0.970	10,959,400
2022-06-07	0.960	0.960	0.940	0.940	0.940	1,168,100
2022-06-06	0.960	0.960	0.950	0.960	0.960	822,400
2022-06-02	0.950	0.970	0.950	0.960	0.960	1,543,200
2022-06-01	0.950	0.990	0.950	0.950	0.950	7,330,900
2022-05-31	0.950	0.960	0.940	0.940	0.940	1,392,700
2022-05-30	0.950	0.960	0.940	0.950	0.950	2,131,900
2022-05-27	0.950	0.990	0.940	0.940	0.940	8,455,400
2022-05-26	0.950	0.960	0.930	0.940	0.940	1,212,900
2022-05-25	0.970	0.970	0.940	0.940	0.940	1,521,900
2022-05-24	0.980	0.980	0.950	0.950	0.950	1,179,600
2022-05-23	0.960	0.970	0.950	0.960	0.960	1,117,000
2022-05-20	0.960	0.980	0.950	0.950	0.950	1,805,000
2022-05-19	0.960	0.980	0.950	0.950	0.950	1,541,600
2022-05-18	0.980	1.000	0.960	0.980	0.980	2,425,000
2022-05-17	0.970	1.000	0.960	0.980	0.980	2,681,000
2022-05-13	0.950	0.960	0.930	0.950	0.950	1,546,400
2022-05-12	1.000	1.000	0.930	0.930	0.930	3,979,300
2022-05-11	1.030	1.030	0.980	1.000	1.000	1,277,200

← NewerPage 18 of 21 · 1,217 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.