Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.420	0.420	0.410	0.420	0.420	3,000
2025-01-20	0.400	0.420	0.380	0.420	0.420	436,600
2025-01-17	0.420	0.420	0.390	0.410	0.410	11,700
2025-01-16	0.410	0.410	0.390	0.410	0.410	78,500
2025-01-15	0.400	0.410	0.400	0.410	0.410	57,700
2025-01-14	0.420	0.420	0.400	0.400	0.400	58,900
2025-01-13	0.420	0.430	0.400	0.420	0.420	10,100
2025-01-10	0.430	0.430	0.410	0.430	0.430	108,000
2025-01-09	0.430	0.440	0.420	0.440	0.440	223,600
2025-01-08	0.440	0.440	0.420	0.430	0.430	86,200
2025-01-07	0.430	0.450	0.420	0.450	0.450	619,300
2025-01-06	0.430	0.440	0.430	0.430	0.430	417,000
2025-01-03	0.450	0.450	0.440	0.440	0.440	125,500
2025-01-02	0.450	0.470	0.440	0.450	0.450	242,300
2024-12-30	0.450	0.460	0.450	0.450	0.450	83,500
2024-12-27	0.450	0.470	0.440	0.460	0.460	210,400
2024-12-26	0.470	0.470	0.460	0.460	0.460	15,300
2024-12-25	0.470	0.470	0.460	0.460	0.460	67,600
2024-12-24	0.460	0.460	0.450	0.460	0.460	185,100
2024-12-23	0.470	0.470	0.450	0.460	0.460	325,100
2024-12-20	0.470	0.470	0.470	0.470	0.470	10,200
2024-12-19	0.480	0.480	0.460	0.480	0.480	43,700
2024-12-18	0.480	0.480	0.460	0.480	0.480	207,300
2024-12-17	0.490	0.500	0.470	0.490	0.490	190,000
2024-12-16	0.480	0.490	0.480	0.490	0.490	197,900
2024-12-13	0.490	0.500	0.470	0.480	0.480	396,700
2024-12-12	0.480	0.490	0.470	0.490	0.490	130,500
2024-12-11	0.480	0.490	0.480	0.480	0.480	307,300
2024-12-09	0.500	0.500	0.480	0.490	0.490	123,600
2024-12-06	0.500	0.500	0.490	0.500	0.500	5,900
2024-12-04	0.500	0.520	0.480	0.500	0.500	272,900
2024-12-03	0.490	0.500	0.490	0.500	0.500	13,700
2024-12-02	0.500	0.510	0.490	0.500	0.500	34,000
2024-11-29	0.490	0.490	0.490	0.490	0.490	5,500
2024-11-28	0.500	0.500	0.480	0.500	0.500	45,900
2024-11-27	0.480	0.500	0.480	0.500	0.500	50,000
2024-11-26	0.500	0.500	0.480	0.490	0.490	34,300
2024-11-25	0.490	0.500	0.490	0.500	0.500	5,400
2024-11-22	0.500	0.500	0.480	0.490	0.490	37,300
2024-11-21	0.490	0.500	0.490	0.500	0.500	25,800
2024-11-20	0.500	0.500	0.490	0.490	0.490	2,500
2024-11-19	0.490	0.500	0.480	0.500	0.500	86,900
2024-11-18	0.500	0.500	0.480	0.500	0.500	167,700
2024-11-15	0.500	0.530	0.480	0.490	0.490	545,500
2024-11-14	0.490	0.500	0.490	0.500	0.500	219,600
2024-11-13	0.500	0.510	0.490	0.490	0.490	39,900
2024-11-12	0.510	0.510	0.490	0.490	0.490	324,700
2024-11-11	0.510	0.520	0.510	0.510	0.510	90,900
2024-11-08	0.520	0.520	0.500	0.510	0.510	286,200
2024-11-07	0.520	0.520	0.510	0.510	0.510	110,100
2024-11-06	0.530	0.530	0.510	0.520	0.520	157,600
2024-11-05	0.530	0.540	0.500	0.530	0.530	453,100
2024-11-04	0.520	0.530	0.520	0.530	0.530	54,200
2024-11-01	0.530	0.530	0.520	0.520	0.520	10,600
2024-10-31	0.530	0.530	0.520	0.530	0.530	34,300
2024-10-30	0.530	0.530	0.520	0.530	0.530	28,000
2024-10-29	0.520	0.520	0.520	0.520	0.520	0
2024-10-28	0.520	0.530	0.510	0.520	0.520	266,400
2024-10-25	0.530	0.530	0.530	0.530	0.530	0
2024-10-24	0.540	0.550	0.510	0.530	0.530	938,700

← NewerPage 8 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.