Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.400	0.410	0.370	0.370	0.370	1,103,600
2026-07-17	0.380	0.420	0.370	0.400	0.400	2,736,469
2026-07-16	0.360	0.400	0.340	0.380	0.380	8,065,940
2026-07-15	0.350	0.370	0.340	0.350	0.350	989,500
2026-07-14	0.350	0.360	0.330	0.340	0.340	566,700
2026-07-13	0.340	0.360	0.330	0.350	0.350	513,200
2026-07-10	0.330	0.350	0.320	0.340	0.340	538,700
2026-07-09	0.340	0.340	0.320	0.340	0.340	426,500
2026-07-08	0.330	0.340	0.330	0.340	0.340	4,700
2026-07-07	0.330	0.360	0.330	0.330	0.330	1,540,000
2026-07-06	0.340	0.340	0.330	0.340	0.340	21,701
2026-07-03	0.330	0.340	0.320	0.340	0.340	309,200
2026-07-02	0.330	0.340	0.330	0.330	0.330	127,200
2026-07-01	0.330	0.340	0.320	0.320	0.320	257,231
2026-06-30	0.340	0.340	0.320	0.340	0.340	55,200
2026-06-29	0.350	0.360	0.330	0.330	0.330	252,300
2026-06-26	0.340	0.360	0.320	0.360	0.360	494,102
2026-06-25	0.340	0.340	0.320	0.330	0.330	246,001
2026-06-24	0.340	0.340	0.330	0.330	0.330	17,201
2026-06-23	0.350	0.360	0.330	0.340	0.340	60,501
2026-06-22	0.340	0.360	0.340	0.360	0.360	591,897
2026-06-19	0.330	0.360	0.330	0.340	0.340	1,795,500
2026-06-18	0.320	0.350	0.320	0.320	0.320	1,150,993
2026-06-17	0.330	0.350	0.320	0.330	0.330	455,600
2026-06-16	0.330	0.340	0.320	0.330	0.330	6,701
2026-06-15	0.330	0.340	0.320	0.340	0.340	89,905
2026-06-12	0.330	0.330	0.320	0.330	0.330	7,306
2026-06-11	0.330	0.330	0.320	0.330	0.330	1,202
2026-06-10	0.320	0.340	0.310	0.330	0.330	78,700
2026-06-09	0.330	0.340	0.310	0.330	0.330	399,300
2026-06-08	0.330	0.340	0.320	0.340	0.340	61,102
2026-06-05	0.330	0.330	0.320	0.330	0.330	2,100
2026-06-04	0.330	0.330	0.320	0.320	0.320	64,083
2026-06-02	0.320	0.330	0.310	0.320	0.320	44,700
2026-05-29	0.330	0.330	0.310	0.320	0.320	195,700
2026-05-28	0.340	0.340	0.320	0.330	0.330	17,217
2026-05-27	0.320	0.340	0.320	0.340	0.340	170,050
2026-05-26	0.320	0.330	0.310	0.320	0.320	345,600
2026-05-25	0.320	0.340	0.320	0.320	0.320	185,500
2026-05-22	0.330	0.340	0.320	0.320	0.320	422,300
2026-05-21	0.330	0.330	0.320	0.330	0.330	20,100
2026-05-20	0.320	0.340	0.320	0.340	0.340	287,400
2026-05-19	0.330	0.350	0.320	0.330	0.330	589,400
2026-05-18	0.320	0.340	0.320	0.330	0.330	24,731,180
2026-05-15	0.350	0.350	0.330	0.340	0.340	196,006
2026-05-14	0.340	0.350	0.330	0.340	0.340	161,600
2026-05-13	0.340	0.350	0.330	0.340	0.340	17,300
2026-05-12	0.340	0.360	0.330	0.340	0.340	346,400
2026-05-11	0.330	0.350	0.320	0.340	0.340	65,800
2026-05-08	0.320	0.340	0.320	0.330	0.330	307,600
2026-05-07	0.350	0.380	0.320	0.320	0.320	2,885,617
2026-05-06	0.340	0.370	0.330	0.350	0.350	515,121
2026-05-05	0.330	0.340	0.320	0.340	0.340	284,000
2026-04-30	0.320	0.330	0.310	0.310	0.310	216,100
2026-04-29	0.330	0.330	0.310	0.330	0.330	31,712
2026-04-28	0.330	0.330	0.330	0.330	0.330	100
2026-04-27	0.310	0.330	0.310	0.310	0.310	29,300
2026-04-24	0.320	0.330	0.310	0.310	0.310	2,300
2026-04-23	0.330	0.330	0.310	0.310	0.310	27,900
2026-04-22	0.330	0.330	0.320	0.320	0.320	9,400

← NewerPage 2 of 21 · 1,215 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.