Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.350	0.350	0.340	0.340	0.340	5,500
2025-10-17	0.350	0.350	0.340	0.350	0.350	1,400
2025-10-16	0.350	0.380	0.340	0.350	0.350	274,400
2025-10-15	0.340	0.350	0.330	0.340	0.340	25,005
2025-10-14	0.350	0.350	0.330	0.340	0.340	189,010
2025-10-10	0.350	0.350	0.330	0.350	0.350	132,000
2025-10-09	0.360	0.360	0.330	0.350	0.350	558,400
2025-10-08	0.360	0.360	0.330	0.350	0.350	372,600
2025-10-07	0.360	0.360	0.340	0.360	0.360	69,799
2025-10-06	0.360	0.360	0.340	0.350	0.350	60,310
2025-10-03	0.360	0.360	0.330	0.360	0.360	475,700
2025-10-02	0.350	0.380	0.350	0.360	0.360	697,200
2025-10-01	0.350	0.360	0.340	0.340	0.340	79,301
2025-09-30	0.360	0.370	0.350	0.350	0.350	359,950
2025-09-29	0.370	0.400	0.350	0.370	0.370	2,808,128
2025-09-26	0.360	0.370	0.340	0.370	0.370	304,600
2025-09-25	0.330	0.360	0.330	0.350	0.350	1,038,600
2025-09-24	0.310	0.360	0.310	0.330	0.330	2,970,210
2025-09-23	0.350	0.420	0.310	0.310	0.310	6,563,741
2025-09-22	0.350	0.370	0.340	0.360	0.360	365,600
2025-09-19	0.370	0.380	0.360	0.360	0.360	212,500
2025-09-18	0.380	0.380	0.360	0.370	0.370	168,200
2025-09-17	0.370	0.370	0.360	0.370	0.370	330,900
2025-09-16	0.370	0.380	0.350	0.370	0.370	634,002
2025-09-15	0.360	0.370	0.350	0.370	0.370	321,000
2025-09-12	0.350	0.370	0.340	0.340	0.340	996,202
2025-09-11	0.350	0.360	0.330	0.330	0.330	140,200
2025-09-10	0.350	0.360	0.340	0.340	0.340	135,200
2025-09-09	0.360	0.360	0.340	0.350	0.350	15,300
2025-09-08	0.340	0.360	0.330	0.350	0.350	543,200
2025-09-05	0.350	0.350	0.330	0.340	0.340	564,600
2025-09-04	0.340	0.380	0.330	0.350	0.350	3,505,300
2025-09-03	0.340	0.350	0.330	0.340	0.340	248,100
2025-09-02	0.320	0.360	0.320	0.340	0.340	688,900
2025-09-01	0.320	0.350	0.310	0.320	0.320	877,100
2025-08-29	0.330	0.330	0.320	0.320	0.320	180,500
2025-08-28	0.300	0.360	0.290	0.330	0.330	3,119,300
2025-08-27	0.300	0.320	0.290	0.300	0.300	1,073,600
2025-08-26	0.320	0.330	0.290	0.300	0.300	161,600
2025-08-25	0.300	0.340	0.290	0.320	0.320	3,033,400
2025-08-22	0.290	0.300	0.270	0.300	0.300	262,900
2025-08-21	0.290	0.290	0.270	0.290	0.290	528,700
2025-08-20	0.290	0.290	0.270	0.290	0.290	67,900
2025-08-19	0.290	0.310	0.270	0.280	0.280	682,600
2025-08-18	0.290	0.300	0.290	0.290	0.290	221,700
2025-08-15	0.290	0.290	0.270	0.290	0.290	659,400
2025-08-14	0.290	0.300	0.290	0.290	0.290	83,700
2025-08-13	0.300	0.310	0.290	0.300	0.300	317,800
2025-08-08	0.300	0.300	0.280	0.300	0.300	272,600
2025-08-07	0.310	0.320	0.290	0.290	0.290	248,800
2025-08-06	0.310	0.320	0.290	0.300	0.300	681,000
2025-08-05	0.310	0.330	0.300	0.310	0.310	573,500
2025-08-04	0.300	0.330	0.280	0.300	0.300	3,256,900
2025-08-01	0.290	0.300	0.270	0.290	0.290	558,600
2025-07-31	0.280	0.300	0.270	0.290	0.290	928,000
2025-07-30	0.260	0.290	0.260	0.270	0.270	2,205,800
2025-07-29	0.240	0.260	0.240	0.260	0.260	346,900
2025-07-25	0.250	0.260	0.240	0.240	0.240	678,600
2025-07-24	0.250	0.250	0.230	0.240	0.240	128,000
2025-07-23	0.240	0.250	0.230	0.250	0.250	136,300

← NewerPage 5 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.