Central Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 30.750 | 31.750 | 30.500 | 31.750 | 31.750 | 6,798,676 |
| 2026-10-14 | 31.750 | 32.000 | 31.250 | 31.500 | 31.500 | 8,049,956 |
| 2026-10-12 | 32.000 | 32.250 | 30.500 | 31.000 | 31.000 | 10,824,937 |
| 2026-10-09 | 32.000 | 33.000 | 31.250 | 31.250 | 31.250 | 17,652,016 |
| 2026-10-08 | 31.250 | 31.750 | 30.750 | 31.000 | 31.000 | 8,564,499 |
| 2026-10-07 | 30.500 | 32.000 | 30.250 | 31.500 | 31.500 | 16,190,076 |
| 2026-10-06 | 30.250 | 30.750 | 30.250 | 30.750 | 30.750 | 12,100,487 |
| 2026-10-05 | 29.750 | 30.250 | 29.250 | 30.250 | 30.250 | 15,322,329 |
| 2026-10-02 | 29.000 | 29.750 | 29.000 | 29.750 | 29.750 | 8,805,601 |
| 2026-10-01 | 28.750 | 29.500 | 28.250 | 29.500 | 29.500 | 21,497,836 |
| 2026-09-30 | 29.250 | 29.750 | 28.250 | 28.500 | 28.500 | 31,499,600 |
| 2026-09-29 | 30.000 | 30.000 | 29.500 | 29.500 | 29.500 | 7,638,500 |
| 2026-09-28 | 30.000 | 30.500 | 29.750 | 30.000 | 30.000 | 7,594,800 |
| 2026-09-25 | 29.750 | 30.500 | 29.750 | 30.000 | 30.000 | 2,505,846 |
| 2026-09-24 | 30.500 | 30.500 | 29.750 | 30.000 | 30.000 | 4,663,674 |
| 2026-09-23 | 30.000 | 30.750 | 29.750 | 30.250 | 30.250 | 9,815,412 |
| 2026-09-22 | 30.250 | 30.250 | 29.500 | 29.750 | 29.750 | 3,898,429 |
| 2026-09-21 | 30.500 | 30.750 | 29.750 | 30.250 | 30.250 | 4,069,490 |
| 2026-09-18 | 30.000 | 31.000 | 30.000 | 30.750 | 30.750 | 15,313,631 |
| 2026-09-17 | 29.250 | 30.000 | 28.750 | 29.750 | 29.750 | 9,718,043 |
| 2026-09-16 | 29.500 | 29.500 | 28.750 | 29.250 | 29.250 | 7,664,045 |
| 2026-09-15 | 28.250 | 29.500 | 28.250 | 29.500 | 29.500 | 13,203,833 |
| 2026-09-14 | 28.500 | 29.250 | 28.250 | 28.500 | 28.500 | 9,851,131 |
| 2026-09-11 | 28.250 | 29.000 | 28.000 | 29.000 | 29.000 | 7,437,321 |
| 2026-09-10 | 29.000 | 29.250 | 28.500 | 29.000 | 29.000 | 7,501,890 |
| 2026-09-09 | 28.500 | 29.500 | 28.000 | 29.500 | 29.500 | 19,233,516 |
| 2026-09-08 | 28.250 | 28.750 | 28.000 | 28.500 | 28.500 | 5,216,591 |
| 2026-09-07 | 28.250 | 28.500 | 27.750 | 28.000 | 28.000 | 5,818,153 |
| 2026-09-04 | 28.500 | 28.750 | 28.250 | 28.250 | 28.250 | 5,236,221 |
| 2026-09-03 | 29.250 | 29.250 | 28.250 | 28.250 | 28.250 | 7,752,519 |
| 2026-09-02 | 28.750 | 29.000 | 28.000 | 28.750 | 28.750 | 6,994,166 |
| 2026-09-01 | 29.000 | 29.250 | 28.250 | 29.000 | 29.000 | 13,594,543 |
| 2026-08-31 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 19,144,396 |
| 2026-08-28 | 27.750 | 28.250 | 27.750 | 27.750 | 27.750 | 7,378,740 |
| 2026-08-27 | 29.000 | 29.250 | 27.750 | 28.000 | 28.000 | 14,509,894 |
| 2026-08-26 | 28.250 | 29.250 | 27.750 | 29.250 | 29.250 | 26,617,232 |
| 2026-08-25 | 27.500 | 28.750 | 27.250 | 28.500 | 28.500 | 19,507,699 |
| 2026-08-24 | 27.250 | 27.500 | 26.750 | 27.500 | 27.500 | 8,819,728 |
| 2026-08-21 | 27.500 | 27.750 | 27.000 | 27.500 | 27.500 | 13,716,071 |
| 2026-08-20 | 28.000 | 28.250 | 27.250 | 27.750 | 27.750 | 14,956,113 |
| 2026-08-19 | 29.000 | 29.250 | 27.500 | 27.750 | 27.750 | 26,035,129 |
| 2026-08-18 | 29.250 | 30.750 | 28.500 | 29.000 | 29.000 | 35,742,395 |
| 2026-08-17 | 27.250 | 29.250 | 27.000 | 29.250 | 29.250 | 58,122,797 |
| 2026-08-14 | 26.250 | 26.500 | 25.500 | 25.750 | 25.750 | 18,402,188 |
| 2026-08-13 | 25.750 | 26.500 | 25.500 | 26.250 | 26.250 | 13,870,262 |
| 2026-08-11 | 26.000 | 26.250 | 25.500 | 25.750 | 25.750 | 4,980,185 |
| 2026-08-10 | 26.000 | 26.250 | 25.750 | 26.000 | 26.000 | 15,178,036 |
| 2026-08-07 | 25.750 | 26.250 | 25.750 | 26.250 | 26.250 | 6,492,422 |
| 2026-08-06 | 26.500 | 26.500 | 25.750 | 25.750 | 25.750 | 10,998,629 |
| 2026-08-05 | 26.750 | 26.750 | 25.750 | 26.500 | 26.500 | 13,894,730 |
| 2026-08-04 | 26.750 | 27.000 | 26.250 | 26.500 | 26.500 | 20,749,027 |
| 2026-08-03 | 27.750 | 27.750 | 26.500 | 26.500 | 26.500 | 23,381,275 |
| 2026-07-31 | 25.250 | 27.000 | 25.000 | 26.750 | 26.750 | 37,564,719 |
| 2026-07-30 | 23.900 | 24.900 | 23.800 | 24.800 | 24.800 | 30,452,352 |
| 2026-07-27 | 23.200 | 24.300 | 23.000 | 24.100 | 24.100 | 30,134,248 |
| 2026-07-24 | 22.600 | 23.000 | 22.500 | 23.000 | 23.000 | 10,021,922 |
| 2026-07-23 | 23.700 | 23.700 | 22.800 | 22.800 | 22.800 | 14,914,148 |
| 2026-07-22 | 23.600 | 23.700 | 23.200 | 23.500 | 23.500 | 11,535,152 |
| 2026-07-21 | 23.900 | 23.900 | 23.500 | 23.700 | 23.700 | 11,616,742 |
| 2026-07-20 | 23.300 | 23.900 | 23.000 | 23.900 | 23.900 | 25,470,793 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.5800 THB |
| 2025-12-04 | 0.7000 THB |
| 2025-05-06 | 0.6000 THB |
| 2024-05-03 | 0.5500 THB |
| 2023-05-08 | 0.4800 THB |
| 2022-05-09 | 0.3000 THB |
| 2021-04-29 | 0.4000 THB |
| 2020-05-07 | 0.1600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.