Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.180	1.260	1.180	1.200	1.200	51,805,800
2022-02-02	1.190	1.200	1.170	1.170	1.170	15,601,000
2022-02-01	1.140	1.210	1.120	1.190	1.190	55,725,500
2022-01-31	1.140	1.160	1.110	1.130	1.130	19,502,800
2022-01-28	1.150	1.170	1.110	1.110	1.110	17,694,400
2022-01-27	1.100	1.180	1.090	1.130	1.130	40,915,000
2022-01-26	1.240	1.260	1.100	1.110	1.110	97,394,700
2022-01-25	1.460	1.580	1.220	1.220	1.220	374,669,500
2022-01-24	1.460	1.510	1.420	1.460	1.460	131,965,600
2022-01-21	1.340	1.520	1.340	1.510	1.510	272,515,200
2022-01-20	1.320	1.360	1.320	1.340	1.340	4,215,600
2022-01-19	1.350	1.350	1.310	1.320	1.320	2,420,100
2022-01-18	1.380	1.410	1.310	1.360	1.360	12,104,100
2022-01-17	1.380	1.420	1.360	1.380	1.380	15,135,300
2022-01-14	1.380	1.410	1.360	1.370	1.370	5,555,800
2022-01-13	1.380	1.430	1.360	1.380	1.380	25,104,600
2022-01-12	1.340	1.410	1.330	1.370	1.370	20,433,800
2022-01-11	1.310	1.350	1.310	1.330	1.330	3,099,900
2022-01-10	1.320	1.330	1.310	1.320	1.320	3,343,700
2022-01-07	1.320	1.340	1.300	1.320	1.320	3,653,700
2022-01-06	1.360	1.360	1.320	1.320	1.320	2,561,500
2022-01-05	1.320	1.380	1.310	1.360	1.360	12,109,500
2022-01-04	1.290	1.340	1.290	1.330	1.330	6,707,200
2021-12-30	1.260	1.310	1.260	1.280	1.280	5,717,400
2021-12-29	1.240	1.290	1.240	1.260	1.260	6,980,900
2021-12-28	1.240	1.280	1.240	1.250	1.250	5,056,400
2021-12-27	1.320	1.350	1.220	1.250	1.250	17,264,800
2021-12-24	1.350	1.370	1.340	1.340	1.340	2,958,700
2021-12-23	1.360	1.360	1.340	1.350	1.350	2,579,700
2021-12-22	1.340	1.360	1.340	1.350	1.350	3,937,300
2021-12-21	1.350	1.380	1.330	1.340	1.340	7,613,800
2021-12-20	1.350	1.390	1.320	1.340	1.340	8,147,500
2021-12-17	1.390	1.400	1.360	1.360	1.360	5,252,300
2021-12-16	1.380	1.410	1.360	1.390	1.390	8,443,900
2021-12-15	1.390	1.420	1.350	1.370	1.370	22,688,800
2021-12-14	1.380	1.390	1.340	1.380	1.380	17,563,400
2021-12-13	1.450	1.520	1.360	1.380	1.380	72,210,600
2021-12-09	1.450	1.470	1.430	1.440	1.440	25,050,800
2021-12-08	1.400	1.460	1.400	1.460	1.460	48,074,500
2021-12-07	1.400	1.420	1.380	1.400	1.400	9,036,200
2021-12-03	1.370	1.430	1.360	1.390	1.390	34,442,300
2021-12-02	1.380	1.410	1.360	1.360	1.360	10,654,200
2021-12-01	1.340	1.390	1.320	1.390	1.390	24,613,700
2021-11-30	1.360	1.450	1.310	1.320	1.320	47,676,200
2021-11-29	1.410	1.420	1.330	1.340	1.340	22,458,800
2021-11-26	1.440	1.540	1.400	1.400	1.400	121,474,100
2021-11-25	1.420	1.430	1.390	1.430	1.430	16,930,500
2021-11-24	1.400	1.490	1.390	1.430	1.430	106,398,300
2021-11-23	1.440	1.490	1.370	1.370	1.370	93,572,000
2021-11-22	1.350	1.470	1.350	1.450	1.450	91,778,900
2021-11-19	1.380	1.420	1.330	1.330	1.330	14,922,400
2021-11-18	1.370	1.440	1.370	1.370	1.370	27,614,600
2021-11-17	1.320	1.450	1.250	1.420	1.420	115,545,400
2021-11-16	1.440	1.490	1.300	1.330	1.330	103,090,700
2021-11-15	1.200	1.530	1.150	1.390	1.390	348,280,300
2021-11-12	1.270	1.280	1.200	1.200	1.200	11,969,000
2021-11-11	1.320	1.370	1.280	1.280	1.280	66,004,700
2021-11-10	1.200	1.310	1.170	1.280	1.280	58,076,000
2021-11-09	1.230	1.230	1.170	1.190	1.190	3,906,500
2021-11-08	1.230	1.260	1.170	1.230	1.230	9,977,600

← NewerPage 20 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.