Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.250	0.260	0.230	0.230	0.230	1,231,500
2025-07-21	0.240	0.260	0.240	0.240	0.240	665,800
2025-07-18	0.240	0.250	0.240	0.240	0.240	152,200
2025-07-17	0.240	0.250	0.230	0.250	0.250	476,600
2025-07-16	0.240	0.250	0.230	0.240	0.240	406,000
2025-07-15	0.230	0.240	0.230	0.240	0.240	118,700
2025-07-14	0.230	0.230	0.220	0.230	0.230	274,100
2025-07-11	0.220	0.230	0.210	0.230	0.230	171,700
2025-07-09	0.240	0.240	0.210	0.220	0.220	1,401,200
2025-07-08	0.240	0.240	0.230	0.240	0.240	203,400
2025-07-07	0.240	0.250	0.220	0.240	0.240	1,539,400
2025-07-04	0.250	0.250	0.230	0.240	0.240	1,240,000
2025-07-03	0.250	0.250	0.230	0.250	0.250	253,600
2025-07-02	0.240	0.250	0.230	0.250	0.250	243,100
2025-07-01	0.240	0.250	0.230	0.250	0.250	160,100
2025-06-30	0.260	0.260	0.240	0.240	0.240	456,100
2025-06-27	0.270	0.270	0.240	0.260	0.260	832,200
2025-06-26	0.280	0.290	0.260	0.270	0.270	1,106,500
2025-06-25	0.280	0.280	0.250	0.260	0.260	977,300
2025-06-24	0.270	0.280	0.270	0.270	0.270	2,300
2025-06-23	0.280	0.280	0.260	0.270	0.270	215,400
2025-06-20	0.290	0.290	0.270	0.290	0.290	900
2025-06-19	0.280	0.280	0.270	0.270	0.270	800
2025-06-18	0.280	0.290	0.270	0.270	0.270	78,200
2025-06-17	0.290	0.290	0.280	0.280	0.280	94,300
2025-06-16	0.290	0.290	0.280	0.280	0.280	121,600
2025-06-13	0.310	0.310	0.290	0.290	0.290	211,300
2025-06-12	0.300	0.310	0.290	0.300	0.300	224,400
2025-06-11	0.310	0.320	0.290	0.310	0.310	132,300
2025-06-10	0.320	0.320	0.300	0.300	0.300	261,900
2025-06-09	0.310	0.340	0.300	0.310	0.310	932,800
2025-06-06	0.310	0.310	0.300	0.300	0.300	336,600
2025-06-05	0.310	0.320	0.300	0.310	0.310	344,300
2025-06-04	0.310	0.310	0.300	0.300	0.300	154,000
2025-05-30	0.310	0.350	0.300	0.310	0.310	1,364,500
2025-05-29	0.320	0.330	0.310	0.310	0.310	400,800
2025-05-28	0.340	0.350	0.310	0.320	0.320	3,176,600
2025-05-27	0.280	0.360	0.280	0.330	0.330	12,312,000
2025-05-26	0.300	0.300	0.280	0.280	0.280	60,500
2025-05-23	0.300	0.300	0.280	0.300	0.300	59,600
2025-05-22	0.300	0.300	0.280	0.290	0.290	453,100
2025-05-21	0.300	0.300	0.300	0.300	0.300	5,700
2025-05-20	0.310	0.310	0.300	0.300	0.300	52,700
2025-05-19	0.300	0.310	0.300	0.310	0.310	53,700
2025-05-16	0.300	0.310	0.300	0.300	0.300	411,100
2025-05-15	0.320	0.320	0.290	0.310	0.310	389,200
2025-05-14	0.310	0.330	0.310	0.320	0.320	347,600
2025-05-13	0.320	0.330	0.310	0.320	0.320	300,500
2025-05-09	0.310	0.320	0.300	0.310	0.310	284,000
2025-05-08	0.320	0.330	0.300	0.310	0.310	479,900
2025-05-07	0.330	0.340	0.310	0.320	0.320	1,445,200
2025-05-06	0.320	0.330	0.310	0.330	0.330	222,600
2025-05-02	0.330	0.340	0.310	0.320	0.320	1,403,900
2025-04-30	0.320	0.340	0.310	0.330	0.330	762,000
2025-04-29	0.310	0.320	0.310	0.320	0.320	233,100
2025-04-28	0.310	0.320	0.310	0.310	0.310	168,600
2025-04-25	0.320	0.330	0.310	0.310	0.310	291,400
2025-04-24	0.310	0.320	0.310	0.310	0.310	42,600
2025-04-23	0.310	0.320	0.310	0.310	0.310	1,538,900
2025-04-22	0.310	0.330	0.300	0.310	0.310	3,032,900

← NewerPage 6 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.