Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.330	0.330	0.320	0.320	0.320	110,903
2026-04-20	0.330	0.340	0.310	0.310	0.310	149,000
2026-04-17	0.340	0.340	0.320	0.320	0.320	21,221
2026-04-16	0.310	0.350	0.310	0.330	0.330	396,410
2026-04-10	0.320	0.320	0.310	0.310	0.310	14,700
2026-04-09	0.310	0.320	0.310	0.310	0.310	90,500
2026-04-08	0.320	0.330	0.310	0.310	0.310	35,900
2026-04-07	0.310	0.310	0.310	0.310	0.310	40,662
2026-04-03	0.320	0.330	0.310	0.310	0.310	28,932
2026-04-02	0.330	0.330	0.310	0.330	0.330	9,501
2026-04-01	0.330	0.330	0.310	0.320	0.320	21,411
2026-03-31	0.310	0.330	0.310	0.320	0.320	33,902
2026-03-30	0.320	0.320	0.310	0.310	0.310	102,700
2026-03-27	0.310	0.320	0.310	0.320	0.320	91,201
2026-03-26	0.310	0.310	0.310	0.310	0.310	1,903
2026-03-25	0.320	0.320	0.310	0.310	0.310	300
2026-03-24	0.330	0.330	0.310	0.310	0.310	50,800
2026-03-23	0.330	0.330	0.310	0.330	0.330	753,600
2026-03-20	0.310	0.330	0.310	0.330	0.330	64,600
2026-03-19	0.320	0.320	0.310	0.310	0.310	28,600
2026-03-18	0.330	0.340	0.310	0.320	0.320	214,511
2026-03-17	0.330	0.350	0.310	0.320	0.320	266,842
2026-03-16	0.320	0.330	0.310	0.330	0.330	1,395
2026-03-13	0.330	0.330	0.310	0.330	0.330	22,800
2026-03-12	0.320	0.320	0.310	0.320	0.320	9,002
2026-03-11	0.320	0.330	0.310	0.320	0.320	129,100
2026-03-10	0.330	0.330	0.320	0.330	0.330	116,300
2026-03-09	0.310	0.330	0.310	0.330	0.330	156,100
2026-03-06	0.330	0.330	0.290	0.320	0.320	633,801
2026-03-05	0.310	0.330	0.310	0.320	0.320	61,999
2026-03-04	0.340	0.340	0.300	0.310	0.310	342,100
2026-03-02	0.330	0.350	0.330	0.340	0.340	142,900
2026-02-27	0.350	0.350	0.330	0.340	0.340	1,260,100
2026-02-26	0.350	0.360	0.350	0.350	0.350	170,400
2026-02-25	0.350	0.360	0.350	0.350	0.350	22,600
2026-02-24	0.350	0.370	0.340	0.350	0.350	146,302
2026-02-23	0.390	0.410	0.340	0.360	0.360	1,900,500
2026-02-20	0.380	0.390	0.370	0.380	0.380	992,917
2026-02-19	0.380	0.400	0.380	0.380	0.380	243,700
2026-02-18	0.370	0.390	0.370	0.370	0.370	821,550
2026-02-17	0.350	0.390	0.350	0.380	0.380	2,167,295
2026-02-16	0.370	0.390	0.340	0.340	0.340	1,345,700
2026-02-13	0.370	0.370	0.350	0.350	0.350	99,510
2026-02-12	0.350	0.380	0.350	0.360	0.360	516,800
2026-02-11	0.350	0.350	0.340	0.350	0.350	101,121
2026-02-10	0.330	0.350	0.330	0.350	0.350	69,311
2026-02-09	0.350	0.350	0.330	0.350	0.350	51,427
2026-02-06	0.340	0.340	0.330	0.340	0.340	1,700
2026-02-05	0.350	0.350	0.330	0.350	0.350	6,659
2026-02-04	0.340	0.350	0.330	0.350	0.350	296,100
2026-02-03	0.340	0.350	0.330	0.350	0.350	27,300
2026-02-02	0.360	0.360	0.330	0.350	0.350	1,552,901
2026-01-30	0.360	0.360	0.340	0.360	0.360	203,724
2026-01-29	0.360	0.360	0.340	0.360	0.360	56,805
2026-01-28	0.360	0.360	0.350	0.350	0.350	50,402
2026-01-27	0.360	0.370	0.330	0.370	0.370	459,120
2026-01-26	0.340	0.370	0.340	0.340	0.340	398,600
2026-01-23	0.370	0.370	0.340	0.340	0.340	239,106
2026-01-22	0.360	0.370	0.340	0.370	0.370	974,310
2026-01-21	0.360	0.370	0.350	0.370	0.370	132,122

← NewerPage 3 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.