Skip to main content
Charn Issara Development PCL (BKK:CI)
Thailand flag Thailand · Delayed Price · Currency is THB
0.320
-0.010 (-3.03%)
Mar 10, 2026, 9:58 AM ICT

BKK:CI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.320.330.320.32--3.03%200
Mar 9, 20260.310.330.310.330.333.13%156,100
Mar 6, 20260.330.330.290.320.32-633,801
Mar 5, 20260.310.330.310.320.323.23%61,999
Mar 4, 20260.340.340.300.310.31-8.82%342,100
Mar 2, 20260.330.350.330.340.34-142,900
Feb 27, 20260.350.350.330.340.34-2.86%1,260,100
Feb 26, 20260.350.360.350.350.35-170,400
Feb 25, 20260.350.360.350.350.35-22,600
Feb 24, 20260.350.370.340.350.35-2.78%146,302
Feb 23, 20260.390.410.340.360.36-5.26%1,900,500
Feb 20, 20260.380.390.370.380.38-992,917
Feb 19, 20260.380.400.380.380.382.70%243,700
Feb 18, 20260.370.390.370.370.37-2.63%821,550
Feb 17, 20260.350.390.350.380.3811.76%2,167,295
Feb 16, 20260.370.390.340.340.34-2.86%1,345,700
Feb 13, 20260.370.370.350.350.35-2.78%99,510
Feb 12, 20260.350.380.350.360.362.86%516,800
Feb 11, 20260.350.350.340.350.35-101,121
Feb 10, 20260.330.350.330.350.35-69,311
Feb 9, 20260.350.350.330.350.352.94%51,427
Feb 6, 20260.340.340.330.340.34-2.86%1,700
Feb 5, 20260.350.350.330.350.35-6,659
Feb 4, 20260.340.350.330.350.35-296,100
Feb 3, 20260.340.350.330.350.35-27,300
Feb 2, 20260.360.360.330.350.35-2.78%1,552,901
Jan 30, 20260.360.360.340.360.36-203,724
Jan 29, 20260.360.360.340.360.362.86%56,805
Jan 28, 20260.360.360.350.350.35-5.41%50,402
Jan 27, 20260.360.370.330.370.378.82%459,120
Jan 26, 20260.340.370.340.340.34-398,600
Jan 23, 20260.370.370.340.340.34-8.11%239,106
Jan 22, 20260.360.370.340.370.37-974,310
Jan 21, 20260.360.370.350.370.372.78%132,122
Jan 20, 20260.350.360.340.360.362.86%208,800
Jan 19, 20260.350.350.340.350.35-93,300
Jan 16, 20260.350.350.350.350.352.94%200
Jan 15, 20260.350.350.340.340.34-2.86%42,200
Jan 14, 20260.340.350.340.350.352.94%46,200
Jan 13, 20260.340.350.320.340.34-532,320
Jan 12, 20260.350.350.340.340.34-2.86%38,745
Jan 9, 20260.340.350.330.350.35-158,600
Jan 8, 20260.350.350.330.350.352.94%122,901
Jan 7, 20260.350.350.340.340.34-2.86%1,000
Jan 6, 20260.360.360.330.350.35-2.78%225,500
Jan 5, 20260.350.360.340.360.362.86%105,000
Dec 30, 20250.350.350.330.350.35-64,200
Dec 29, 20250.350.350.340.350.35-23,400
Dec 26, 20250.350.350.330.350.35-413,050
Dec 25, 20250.350.350.340.350.35-5,706
Dec 24, 20250.350.350.340.350.35-229,500
Dec 23, 20250.340.350.340.350.35-21,310
Dec 22, 20250.350.350.330.350.35-540,000
Dec 19, 20250.340.350.340.350.35-106,200
Dec 18, 20250.350.370.340.350.35-474,400
Dec 17, 20250.350.350.330.350.35-1,252,000
Dec 16, 20250.340.350.330.350.35-265,900
Dec 15, 20250.340.350.340.350.35-128,400
Dec 12, 20250.340.350.340.350.35-507,900
Dec 11, 20250.320.350.310.350.352.94%1,071,700
Dec 9, 20250.350.350.330.340.34-2.86%22,100
Dec 8, 20250.330.350.320.350.352.94%367,445
Dec 4, 20250.320.360.320.340.349.68%763,302
Dec 3, 20250.330.330.310.310.31-8.82%74,000
Dec 2, 20250.290.340.290.340.3413.33%313,800
Dec 1, 20250.300.300.290.300.30-51,700
Nov 28, 20250.300.300.290.300.30-3.23%121,200
Nov 27, 20250.290.310.290.310.313.33%25,600
Nov 26, 20250.320.320.280.300.30-6.25%490,900
Nov 25, 20250.310.320.290.320.323.23%57,706
Nov 24, 20250.300.310.300.310.31-8,100
Nov 21, 20250.310.310.290.310.31-3.13%27,500
Nov 20, 20250.320.320.310.320.32-7,400
Nov 19, 20250.330.330.300.320.32-3.03%70,201
Nov 18, 20250.310.330.310.330.33-641
Nov 17, 20250.320.330.320.330.333.13%17,000
Nov 14, 20250.320.330.310.320.32-15,000
Nov 13, 20250.320.320.310.320.32-1,600
Nov 12, 20250.300.330.300.320.32-108,600
Nov 11, 20250.310.320.310.320.323.23%49,200
Nov 10, 20250.330.330.310.310.31-6.06%12,200
Nov 7, 20250.320.330.310.330.33-25,900
Nov 6, 20250.330.330.320.330.33-700
Nov 5, 20250.310.330.310.330.33-21,300
Nov 4, 20250.320.330.310.330.33-322,200
Nov 3, 20250.320.330.310.330.333.13%74,300
Oct 31, 20250.320.320.310.320.32-3.03%244,145
Oct 30, 20250.330.330.320.330.33-2.94%677,500
Oct 29, 20250.350.350.320.340.34-2.86%248,000
Oct 28, 20250.350.350.330.350.35-32,261
Oct 27, 20250.340.350.330.350.35-19,000
Oct 24, 20250.340.350.310.350.35-2.78%590,035
Oct 22, 20250.350.360.340.360.362.86%8,401
Oct 21, 20250.340.350.340.350.352.94%4,001
Oct 20, 20250.350.350.340.340.34-2.86%5,500
Oct 17, 20250.350.350.340.350.35-1,400
Oct 16, 20250.350.380.340.350.352.94%274,400
Oct 15, 20250.340.350.330.340.34-25,005
Oct 14, 20250.350.350.330.340.34-2.86%189,010
Oct 10, 20250.350.350.330.350.35-132,000