Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.320	0.320	0.300	0.310	0.310	1,316,800
2025-04-18	0.310	0.340	0.300	0.310	0.310	1,434,800
2025-04-17	0.300	0.330	0.290	0.310	0.310	1,533,900
2025-04-16	0.310	0.320	0.300	0.300	0.300	365,800
2025-04-11	0.310	0.310	0.300	0.310	0.310	67,700
2025-04-10	0.320	0.320	0.300	0.320	0.320	147,700
2025-04-09	0.290	0.310	0.280	0.300	0.300	443,000
2025-04-08	0.330	0.350	0.290	0.290	0.290	1,101,200
2025-04-04	0.360	0.360	0.340	0.340	0.340	113,400
2025-04-03	0.360	0.380	0.350	0.360	0.360	286,400
2025-04-02	0.360	0.370	0.350	0.360	0.360	98,400
2025-04-01	0.350	0.370	0.350	0.360	0.360	49,000
2025-03-31	0.400	0.400	0.350	0.350	0.350	928,400
2025-03-28	0.420	0.420	0.410	0.410	0.410	14,000
2025-03-27	0.410	0.430	0.410	0.410	0.410	465,400
2025-03-26	0.410	0.460	0.400	0.400	0.400	1,186,300
2025-03-25	0.420	0.430	0.410	0.410	0.410	237,700
2025-03-24	0.430	0.440	0.420	0.420	0.420	379,800
2025-03-21	0.450	0.450	0.430	0.430	0.430	513,600
2025-03-20	0.440	0.480	0.440	0.450	0.450	3,381,900
2025-03-19	0.460	0.460	0.430	0.440	0.440	1,032,900
2025-03-18	0.480	0.480	0.440	0.460	0.460	470,300
2025-03-17	0.440	0.490	0.440	0.470	0.470	1,100,800
2025-03-14	0.450	0.460	0.430	0.440	0.440	609,900
2025-03-13	0.450	0.480	0.450	0.450	0.450	499,300
2025-03-12	0.450	0.480	0.440	0.460	0.460	1,030,600
2025-03-11	0.450	0.470	0.440	0.440	0.440	972,700
2025-03-10	0.430	0.510	0.420	0.450	0.450	7,141,600
2025-03-07	0.400	0.440	0.380	0.430	0.430	1,478,700
2025-03-06	0.400	0.400	0.380	0.390	0.390	220,800
2025-03-05	0.400	0.410	0.390	0.390	0.390	208,100
2025-03-04	0.390	0.410	0.380	0.400	0.400	54,700
2025-03-03	0.410	0.410	0.390	0.390	0.390	81,400
2025-02-28	0.400	0.410	0.390	0.410	0.410	95,800
2025-02-27	0.420	0.430	0.400	0.400	0.400	634,800
2025-02-26	0.400	0.420	0.400	0.420	0.420	260,100
2025-02-25	0.420	0.430	0.400	0.400	0.400	864,100
2025-02-24	0.440	0.440	0.410	0.430	0.430	149,600
2025-02-21	0.440	0.440	0.420	0.440	0.440	261,700
2025-02-20	0.440	0.450	0.430	0.440	0.440	555,400
2025-02-19	0.440	0.480	0.430	0.430	0.430	2,311,600
2025-02-18	0.420	0.460	0.420	0.430	0.430	1,025,900
2025-02-17	0.420	0.430	0.410	0.430	0.430	196,100
2025-02-14	0.440	0.450	0.410	0.420	0.420	641,700
2025-02-13	0.450	0.460	0.430	0.430	0.430	627,800
2025-02-11	0.440	0.460	0.440	0.440	0.440	1,538,700
2025-02-10	0.460	0.480	0.430	0.440	0.440	3,933,100
2025-02-07	0.440	0.550	0.440	0.490	0.490	10,762,900
2025-02-06	0.450	0.460	0.430	0.430	0.430	115,700
2025-02-05	0.440	0.470	0.430	0.440	0.440	364,800
2025-02-04	0.440	0.520	0.430	0.430	0.430	2,259,300
2025-02-03	0.430	0.440	0.420	0.430	0.430	70,200
2025-01-31	0.460	0.460	0.440	0.440	0.440	152,600
2025-01-30	0.480	0.480	0.460	0.470	0.470	74,500
2025-01-29	0.470	0.490	0.440	0.480	0.480	1,566,800
2025-01-28	0.470	0.470	0.450	0.470	0.470	249,900
2025-01-27	0.520	0.520	0.460	0.470	0.470	2,109,100
2025-01-24	0.410	0.530	0.410	0.530	0.530	4,777,400
2025-01-23	0.410	0.420	0.390	0.400	0.400	138,900
2025-01-22	0.400	0.420	0.400	0.420	0.420	12,300

← NewerPage 7 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.