Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.980	1.000	0.960	0.970	0.970	2,806,600
2022-05-06	0.990	1.030	0.970	1.010	1.010	6,801,100
2022-05-05	1.090	1.120	1.080	1.100	1.100	5,663,400
2022-05-03	1.150	1.160	1.080	1.080	1.080	9,234,100
2022-04-29	1.150	1.200	1.130	1.150	1.150	14,062,800
2022-04-28	1.140	1.170	1.120	1.150	1.150	5,429,900
2022-04-27	1.150	1.160	1.130	1.140	1.140	2,706,600
2022-04-26	1.180	1.180	1.130	1.150	1.150	6,770,800
2022-04-25	1.180	1.220	1.160	1.170	1.170	19,912,000
2022-04-22	1.140	1.200	1.130	1.180	1.180	21,690,800
2022-04-21	1.150	1.160	1.130	1.140	1.140	2,234,000
2022-04-20	1.140	1.180	1.110	1.150	1.150	12,816,900
2022-04-19	1.110	1.130	1.110	1.120	1.120	1,328,100
2022-04-18	1.080	1.130	1.080	1.110	1.110	3,196,000
2022-04-12	1.070	1.110	1.060	1.100	1.100	3,284,600
2022-04-11	1.120	1.130	1.070	1.070	1.070	5,437,400
2022-04-08	1.120	1.140	1.110	1.120	1.120	3,717,000
2022-04-07	1.140	1.140	1.110	1.120	1.120	5,829,500
2022-04-05	1.190	1.190	1.090	1.140	1.140	10,674,100
2022-04-04	1.200	1.210	1.180	1.190	1.190	5,349,100
2022-04-01	1.180	1.200	1.170	1.190	1.190	6,443,500
2022-03-31	1.180	1.220	1.170	1.190	1.190	25,018,300
2022-03-30	1.190	1.200	1.170	1.180	1.180	7,428,500
2022-03-29	1.210	1.220	1.180	1.180	1.180	15,392,200
2022-03-28	1.190	1.230	1.180	1.200	1.200	18,382,200
2022-03-25	1.170	1.220	1.170	1.190	1.190	34,847,000
2022-03-24	1.190	1.270	1.160	1.160	1.160	140,852,500
2022-03-23	1.190	1.210	1.160	1.180	1.180	46,295,400
2022-03-22	1.130	1.220	1.120	1.190	1.190	86,876,600
2022-03-21	1.100	1.190	1.090	1.140	1.140	67,840,900
2022-03-18	1.070	1.160	1.070	1.100	1.100	26,196,200
2022-03-17	1.080	1.090	1.060	1.070	1.070	1,210,700
2022-03-16	1.070	1.080	1.060	1.080	1.080	1,168,600
2022-03-15	1.100	1.120	1.050	1.060	1.060	3,820,700
2022-03-14	1.100	1.120	1.080	1.100	1.100	1,926,600
2022-03-11	1.100	1.120	1.070	1.100	1.100	7,470,700
2022-03-10	1.080	1.160	1.050	1.090	1.090	36,639,000
2022-03-09	0.970	1.030	0.960	1.010	1.010	2,377,900
2022-03-08	1.000	1.030	0.930	0.960	0.960	3,501,000
2022-03-07	1.040	1.060	0.990	1.020	1.020	2,843,500
2022-03-04	1.070	1.090	1.060	1.060	1.060	2,159,900
2022-03-03	1.070	1.110	1.070	1.090	1.090	1,411,300
2022-03-02	1.110	1.110	1.080	1.080	1.080	800,000
2022-03-01	1.090	1.120	1.080	1.100	1.100	1,667,000
2022-02-28	1.080	1.100	1.070	1.090	1.090	1,490,000
2022-02-25	1.030	1.100	1.030	1.080	1.080	5,415,000
2022-02-24	1.110	1.110	1.010	1.010	1.010	10,496,100
2022-02-23	1.120	1.130	1.100	1.110	1.110	3,048,400
2022-02-22	1.100	1.130	1.090	1.110	1.110	6,502,600
2022-02-21	1.120	1.120	1.100	1.100	1.100	4,479,800
2022-02-18	1.120	1.130	1.100	1.110	1.110	5,136,900
2022-02-17	1.130	1.140	1.120	1.120	1.120	3,594,300
2022-02-15	1.120	1.150	1.110	1.120	1.120	10,203,400
2022-02-14	1.130	1.130	1.090	1.100	1.100	7,736,800
2022-02-11	1.130	1.150	1.120	1.130	1.130	5,816,000
2022-02-10	1.170	1.170	1.130	1.130	1.130	6,576,200
2022-02-09	1.170	1.180	1.150	1.150	1.150	6,648,100
2022-02-08	1.150	1.190	1.150	1.170	1.170	18,106,300
2022-02-07	1.190	1.200	1.140	1.150	1.150	15,228,100
2022-02-04	1.200	1.220	1.170	1.180	1.180	10,543,900

← NewerPage 19 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.