Charn Issara Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.560	0.560	0.560	0.560	0.560	0
2024-10-21	0.560	0.570	0.550	0.560	0.560	247,700
2024-10-18	0.580	0.580	0.560	0.560	0.560	305,300
2024-10-17	0.600	0.610	0.570	0.580	0.580	568,800
2024-10-16	0.570	0.570	0.570	0.570	0.570	0
2024-10-15	0.580	0.580	0.570	0.570	0.570	228,800
2024-10-11	0.590	0.590	0.570	0.580	0.580	393,900
2024-10-10	0.580	0.610	0.580	0.590	0.590	1,569,100
2024-10-09	0.590	0.600	0.580	0.580	0.580	262,700
2024-10-08	0.580	0.590	0.570	0.590	0.590	193,300
2024-10-07	0.580	0.590	0.570	0.580	0.580	319,400
2024-10-04	0.580	0.580	0.580	0.580	0.580	0
2024-10-03	0.600	0.650	0.580	0.580	0.580	6,169,300
2024-10-02	0.630	0.630	0.560	0.580	0.580	1,815,000
2024-10-01	0.600	0.680	0.590	0.630	0.630	5,356,000
2024-09-30	0.600	0.610	0.590	0.600	0.600	105,600
2024-09-27	0.580	0.580	0.580	0.580	0.580	0
2024-09-26	0.590	0.610	0.570	0.580	0.580	1,223,100
2024-09-25	0.600	0.620	0.590	0.590	0.590	377,400
2024-09-24	0.590	0.600	0.580	0.600	0.600	172,000
2024-09-23	0.610	0.620	0.580	0.580	0.580	1,361,600
2024-09-20	0.620	0.660	0.600	0.610	0.610	6,509,700
2024-09-19	0.620	0.620	0.620	0.620	0.620	0
2024-09-18	0.620	0.620	0.620	0.620	0.620	0
2024-09-17	0.620	0.620	0.620	0.620	0.620	0
2024-09-16	0.620	0.620	0.620	0.620	0.620	0
2024-09-13	0.570	0.630	0.570	0.620	0.620	3,556,800
2024-09-12	0.580	0.580	0.550	0.580	0.580	260,200
2024-09-11	0.570	0.580	0.550	0.580	0.580	598,800
2024-09-10	0.580	0.590	0.560	0.580	0.580	542,900
2024-09-09	0.580	0.580	0.580	0.580	0.580	0
2024-09-06	0.610	0.620	0.570	0.580	0.580	843,500
2024-09-05	0.580	0.620	0.570	0.600	0.600	1,827,100
2024-09-04	0.560	0.560	0.560	0.560	0.560	0
2024-09-03	0.560	0.560	0.560	0.560	0.560	0
2024-09-02	0.560	0.560	0.560	0.560	0.560	0
2024-08-30	0.560	0.560	0.540	0.560	0.560	145,900
2024-08-29	0.530	0.560	0.530	0.560	0.560	794,300
2024-08-28	0.570	0.570	0.530	0.530	0.530	1,450,700
2024-08-27	0.550	0.590	0.540	0.570	0.570	532,500
2024-08-26	0.550	0.560	0.540	0.560	0.560	301,000
2024-08-23	0.570	0.570	0.540	0.540	0.540	426,700
2024-08-22	0.560	0.560	0.560	0.560	0.560	0
2024-08-21	0.530	0.580	0.530	0.560	0.560	1,125,000
2024-08-20	0.540	0.550	0.520	0.530	0.530	138,100
2024-08-19	0.530	0.560	0.530	0.540	0.540	358,200
2024-08-16	0.520	0.560	0.520	0.530	0.530	404,100
2024-08-15	0.550	0.550	0.550	0.550	0.550	0
2024-08-14	0.540	0.560	0.530	0.550	0.550	177,300
2024-08-13	0.600	0.600	0.540	0.540	0.540	840,300
2024-08-09	0.590	0.600	0.590	0.590	0.590	189,100
2024-08-08	0.590	0.590	0.590	0.590	0.590	0
2024-08-07	0.570	0.600	0.560	0.590	0.590	941,800
2024-08-06	0.570	0.590	0.550	0.570	0.570	301,400
2024-08-05	0.580	0.580	0.560	0.570	0.570	155,800
2024-08-02	0.580	0.580	0.580	0.580	0.580	0
2024-08-01	0.540	0.580	0.540	0.580	0.580	567,500
2024-07-31	0.550	0.560	0.530	0.540	0.540	439,400
2024-07-30	0.540	0.540	0.540	0.540	0.540	0
2024-07-26	0.550	0.560	0.530	0.540	0.540	602,200

← NewerPage 9 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.