Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.350	0.360	0.340	0.360	0.360	208,800
2026-01-19	0.350	0.350	0.340	0.350	0.350	93,300
2026-01-16	0.350	0.350	0.350	0.350	0.350	200
2026-01-15	0.350	0.350	0.340	0.340	0.340	42,200
2026-01-14	0.340	0.350	0.340	0.350	0.350	46,200
2026-01-13	0.340	0.350	0.320	0.340	0.340	532,320
2026-01-12	0.350	0.350	0.340	0.340	0.340	38,745
2026-01-09	0.340	0.350	0.330	0.350	0.350	158,600
2026-01-08	0.350	0.350	0.330	0.350	0.350	122,901
2026-01-07	0.350	0.350	0.340	0.340	0.340	1,000
2026-01-06	0.360	0.360	0.330	0.350	0.350	225,500
2026-01-05	0.350	0.360	0.340	0.360	0.360	105,000
2025-12-30	0.350	0.350	0.330	0.350	0.350	64,200
2025-12-29	0.350	0.350	0.340	0.350	0.350	23,400
2025-12-26	0.350	0.350	0.330	0.350	0.350	413,050
2025-12-25	0.350	0.350	0.340	0.350	0.350	5,706
2025-12-24	0.350	0.350	0.340	0.350	0.350	229,500
2025-12-23	0.340	0.350	0.340	0.350	0.350	21,310
2025-12-22	0.350	0.350	0.330	0.350	0.350	540,000
2025-12-19	0.340	0.350	0.340	0.350	0.350	106,200
2025-12-18	0.350	0.370	0.340	0.350	0.350	474,400
2025-12-17	0.350	0.350	0.330	0.350	0.350	1,252,000
2025-12-16	0.340	0.350	0.330	0.350	0.350	265,900
2025-12-15	0.340	0.350	0.340	0.350	0.350	128,400
2025-12-12	0.340	0.350	0.340	0.350	0.350	507,900
2025-12-11	0.320	0.350	0.310	0.350	0.350	1,071,700
2025-12-09	0.350	0.350	0.330	0.340	0.340	22,100
2025-12-08	0.330	0.350	0.320	0.350	0.350	367,445
2025-12-04	0.320	0.360	0.320	0.340	0.340	763,302
2025-12-03	0.330	0.330	0.310	0.310	0.310	74,000
2025-12-02	0.290	0.340	0.290	0.340	0.340	313,800
2025-12-01	0.300	0.300	0.290	0.300	0.300	51,700
2025-11-28	0.300	0.300	0.290	0.300	0.300	121,200
2025-11-27	0.290	0.310	0.290	0.310	0.310	25,600
2025-11-26	0.320	0.320	0.280	0.300	0.300	490,900
2025-11-25	0.310	0.320	0.290	0.320	0.320	57,706
2025-11-24	0.300	0.310	0.300	0.310	0.310	8,100
2025-11-21	0.310	0.310	0.290	0.310	0.310	27,500
2025-11-20	0.320	0.320	0.310	0.320	0.320	7,400
2025-11-19	0.330	0.330	0.300	0.320	0.320	70,201
2025-11-18	0.310	0.330	0.310	0.330	0.330	641
2025-11-17	0.320	0.330	0.320	0.330	0.330	17,000
2025-11-14	0.320	0.330	0.310	0.320	0.320	15,000
2025-11-13	0.320	0.320	0.310	0.320	0.320	1,600
2025-11-12	0.300	0.330	0.300	0.320	0.320	108,600
2025-11-11	0.310	0.320	0.310	0.320	0.320	49,200
2025-11-10	0.330	0.330	0.310	0.310	0.310	12,200
2025-11-07	0.320	0.330	0.310	0.330	0.330	25,900
2025-11-06	0.330	0.330	0.320	0.330	0.330	700
2025-11-05	0.310	0.330	0.310	0.330	0.330	21,300
2025-11-04	0.320	0.330	0.310	0.330	0.330	322,200
2025-11-03	0.320	0.330	0.310	0.330	0.330	74,300
2025-10-31	0.320	0.320	0.310	0.320	0.320	244,145
2025-10-30	0.330	0.330	0.320	0.330	0.330	677,500
2025-10-29	0.350	0.350	0.320	0.340	0.340	248,000
2025-10-28	0.350	0.350	0.330	0.350	0.350	32,261
2025-10-27	0.340	0.350	0.330	0.350	0.350	19,000
2025-10-24	0.340	0.350	0.310	0.350	0.350	590,035
2025-10-22	0.350	0.360	0.340	0.360	0.360	8,401
2025-10-21	0.340	0.350	0.340	0.350	0.350	4,001

← NewerPage 4 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.