Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	32.000	32.500	31.750	31.750	28.911	4,765,061
2024-07-24	32.500	32.500	31.750	32.250	29.367	5,397,737
2024-07-23	32.500	32.500	31.500	32.500	29.594	9,183,824
2024-07-19	32.500	32.750	32.000	32.500	29.594	8,121,765
2024-07-18	32.250	32.500	31.750	32.250	29.367	7,509,651
2024-07-17	32.250	32.500	31.500	32.000	29.139	6,917,698
2024-07-16	32.250	33.000	31.500	32.000	29.139	23,016,410
2024-07-15	32.500	32.750	32.250	32.500	29.594	8,829,773
2024-07-12	32.500	32.750	32.000	32.500	29.594	10,697,390
2024-07-11	31.750	32.000	31.250	32.000	29.139	8,270,290
2024-07-10	31.750	32.000	31.500	31.750	28.911	4,115,245
2024-07-09	31.250	32.500	31.000	31.750	28.911	7,914,831
2024-07-08	31.000	31.500	30.750	31.500	28.684	10,574,190
2024-07-05	31.500	31.500	30.500	31.000	28.229	6,231,746
2024-07-04	30.250	32.250	30.000	31.250	28.456	21,280,570
2024-07-03	29.500	29.750	29.250	29.500	26.863	5,172,628
2024-07-02	30.250	30.250	29.250	29.750	27.090	6,981,376
2024-07-01	30.750	30.750	30.000	30.250	27.546	4,374,806
2024-06-28	31.000	31.000	30.250	30.750	28.001	4,575,252
2024-06-27	30.750	31.000	30.500	30.750	28.001	5,222,232
2024-06-26	31.250	31.250	30.500	31.000	28.229	9,868,908
2024-06-25	30.500	31.500	30.250	31.250	28.456	12,790,200
2024-06-24	29.250	31.000	29.250	30.500	27.773	12,662,090
2024-06-21	28.750	29.500	28.250	29.500	26.863	17,152,430
2024-06-20	30.250	30.750	28.000	28.500	25.952	26,015,551
2024-06-19	30.250	30.750	29.750	30.250	27.546	8,935,861
2024-06-18	30.500	31.000	30.000	30.000	27.318	6,163,686
2024-06-17	31.000	31.000	30.000	30.500	27.773	11,476,440
2024-06-14	31.250	31.250	30.500	31.000	28.229	7,812,732
2024-06-13	31.250	31.500	31.000	31.250	28.456	4,857,646
2024-06-12	31.000	31.500	30.500	31.000	28.229	7,893,812
2024-06-11	30.750	31.250	30.500	30.750	28.001	7,847,760
2024-06-10	31.000	31.000	30.250	30.750	28.001	6,954,277
2024-06-07	31.000	31.250	30.500	31.250	28.456	4,143,272
2024-06-06	30.750	31.750	30.750	31.000	28.229	11,281,030
2024-06-05	30.750	31.000	30.250	30.500	27.773	4,544,415
2024-06-04	30.750	31.000	30.250	30.750	28.001	6,217,693
2024-05-31	31.250	31.750	30.000	30.500	27.773	22,175,160
2024-05-30	31.250	31.500	31.000	31.250	28.456	6,022,823
2024-05-29	32.000	32.000	31.250	31.250	28.456	6,455,963
2024-05-28	32.250	32.250	31.750	32.000	29.139	2,784,637
2024-05-27	32.500	32.500	31.750	32.250	29.367	4,642,738
2024-05-24	31.750	32.250	31.500	32.000	29.139	3,924,329
2024-05-23	31.750	32.250	31.250	32.000	29.139	12,371,550
2024-05-21	32.500	32.500	31.750	32.000	29.139	8,913,661
2024-05-20	32.750	33.000	32.250	32.500	29.594	5,263,346
2024-05-17	32.250	32.750	32.000	32.500	29.594	7,837,176
2024-05-16	32.000	32.500	31.750	32.000	29.139	7,966,747
2024-05-15	32.250	32.500	31.750	32.000	29.139	10,831,270
2024-05-14	32.000	32.500	31.750	32.250	29.367	20,051,311
2024-05-13	30.500	31.500	30.500	31.250	28.456	9,695,779
2024-05-10	32.250	32.250	30.500	30.750	28.001	36,338,809
2024-05-09	32.250	32.750	32.000	32.250	29.367	17,388,939
2024-05-08	32.250	32.500	31.750	32.250	29.367	12,859,990
2024-05-07	32.000	32.750	31.750	32.250	29.367	24,516,180
2024-05-03	31.750	32.250	31.500	32.250	29.367	20,832,010
2024-05-02	33.750	34.000	31.750	32.250	28.866	52,444,367
2024-04-30	34.000	34.750	34.000	34.500	30.880	11,704,960
2024-04-29	34.250	34.250	33.500	34.000	30.432	7,637,374
2024-04-26	34.000	34.250	33.500	34.000	30.432	7,170,525

← NewerPage 10 of 21 · 1,212 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.