Charn Issara Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.230 | 1.260 | 1.170 | 1.230 | 1.230 | 9,977,600 |
| 2021-11-05 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 2,900,200 |
| 2021-11-04 | 1.150 | 1.240 | 1.150 | 1.220 | 1.220 | 7,455,100 |
| 2021-11-03 | 1.200 | 1.230 | 1.140 | 1.160 | 1.160 | 7,399,800 |
| 2021-11-02 | 1.140 | 1.240 | 1.130 | 1.230 | 1.230 | 15,128,900 |
| 2021-11-01 | 1.100 | 1.150 | 1.100 | 1.130 | 1.130 | 4,258,900 |
| 2021-10-29 | 1.180 | 1.190 | 1.110 | 1.130 | 1.130 | 10,478,000 |
| 2021-10-28 | 1.240 | 1.260 | 1.210 | 1.210 | 1.210 | 6,590,300 |
| 2021-10-27 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 4,691,800 |
| 2021-10-26 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 5,278,500 |
| 2021-10-25 | 1.240 | 1.300 | 1.210 | 1.260 | 1.260 | 11,731,600 |
| 2021-10-21 | 1.250 | 1.310 | 1.240 | 1.260 | 1.260 | 22,309,400 |
| 2021-10-20 | 1.210 | 1.280 | 1.180 | 1.260 | 1.260 | 21,457,300 |
| 2021-10-19 | 1.340 | 1.360 | 1.190 | 1.230 | 1.230 | 47,289,200 |
| 2021-10-18 | 1.410 | 1.590 | 1.410 | 1.470 | 1.470 | 301,375,600 |
| 2021-10-15 | 1.190 | 1.480 | 1.190 | 1.320 | 1.320 | 313,160,200 |
| 2021-10-14 | 1.040 | 1.270 | 1.040 | 1.150 | 1.150 | 124,125,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.