Charn Issara Development PCL (BKK:CI)
Thailand · Delayed Price · Currency is THB 0.3400
+0.0100 (3.03%)
Sep 12, 2025, 4:36 PM ICT
BKK:CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | 3.03% | 996,202 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -2.94% | 140,200 |
| Sep 10, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 135,200 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 15,300 |
| Sep 8, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 581,900 |
| Sep 5, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 564,600 |
| Sep 4, 2025 | 0.34 | 0.38 | 0.33 | 0.35 | 0.35 | 2.94% | 3,505,300 |
| Sep 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 248,100 |
| Sep 2, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 6.25% | 693,600 |
| Sep 1, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | - | 884,100 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 180,911 |
| Aug 28, 2025 | 0.30 | 0.36 | 0.29 | 0.33 | 0.33 | 10.00% | 3,119,447 |
| Aug 27, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 1,073,600 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -6.25% | 161,650 |
| Aug 25, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | 6.67% | 3,048,600 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 262,901 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 545,800 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 67,900 |
| Aug 19, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -3.45% | 682,610 |
| Aug 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 221,700 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 681,900 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 83,700 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 337,723 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 312,511 |
| Aug 7, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 252,801 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 681,001 |
| Aug 5, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 573,501 |
| Aug 4, 2025 | 0.30 | 0.33 | 0.28 | 0.30 | 0.30 | 3.45% | 3,256,901 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | - | 564,100 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 949,601 |
| Jul 30, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 2,205,850 |
| Jul 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 346,900 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 678,600 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 128,000 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 136,310 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 1,231,500 |
| Jul 21, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 665,910 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 152,207 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 476,600 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 406,000 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 124,500 |
| Jul 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 274,101 |
| Jul 11, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 171,700 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 1,401,306 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 203,400 |
| Jul 7, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 1,542,700 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 1,240,003 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 253,600 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 243,100 |
| Jul 1, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 164,100 |