Central Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33.750 | 34.500 | 33.250 | 34.000 | 30.432 | 7,521,499 |
| 2024-04-24 | 34.000 | 34.250 | 33.500 | 33.750 | 30.209 | 11,667,680 |
| 2024-04-23 | 34.000 | 34.500 | 33.750 | 33.750 | 30.209 | 17,409,061 |
| 2024-04-22 | 34.000 | 34.250 | 33.250 | 33.750 | 30.209 | 17,343,270 |
| 2024-04-19 | 33.750 | 34.000 | 33.250 | 33.500 | 29.985 | 9,521,562 |
| 2024-04-18 | 35.000 | 35.500 | 34.000 | 34.500 | 30.880 | 12,067,710 |
| 2024-04-17 | 35.750 | 36.000 | 34.500 | 35.000 | 31.327 | 12,797,910 |
| 2024-04-11 | 36.750 | 37.000 | 36.000 | 36.500 | 32.670 | 8,315,581 |
| 2024-04-10 | 36.750 | 37.250 | 36.750 | 36.750 | 32.894 | 9,360,832 |
| 2024-04-09 | 35.250 | 36.750 | 35.250 | 36.750 | 32.894 | 14,290,160 |
| 2024-04-05 | 34.750 | 35.250 | 34.750 | 35.000 | 31.327 | 4,719,399 |
| 2024-04-04 | 35.500 | 35.500 | 35.000 | 35.000 | 31.327 | 13,086,500 |
| 2024-04-03 | 34.750 | 35.750 | 34.750 | 35.250 | 31.551 | 8,893,514 |
| 2024-04-02 | 34.750 | 35.250 | 34.250 | 34.750 | 31.104 | 34,806,793 |
| 2024-04-01 | 36.000 | 36.000 | 34.750 | 35.250 | 31.551 | 17,292,189 |
| 2024-03-29 | 36.000 | 36.000 | 35.500 | 35.750 | 31.999 | 4,144,975 |
| 2024-03-28 | 36.000 | 36.500 | 35.750 | 36.000 | 32.222 | 4,290,913 |
| 2024-03-27 | 35.750 | 36.500 | 35.750 | 36.000 | 32.222 | 4,232,875 |
| 2024-03-26 | 35.750 | 36.250 | 35.250 | 36.250 | 32.446 | 9,026,549 |
| 2024-03-25 | 36.500 | 37.000 | 35.500 | 35.750 | 31.999 | 9,564,057 |
| 2024-03-22 | 36.500 | 37.000 | 36.500 | 36.500 | 32.670 | 6,593,763 |
| 2024-03-21 | 37.500 | 37.500 | 36.500 | 36.750 | 32.894 | 10,801,290 |
| 2024-03-20 | 37.500 | 37.750 | 36.750 | 37.250 | 33.341 | 15,793,340 |
| 2024-03-19 | 37.000 | 37.500 | 37.000 | 37.250 | 33.341 | 8,692,280 |
| 2024-03-18 | 36.750 | 37.500 | 36.500 | 37.250 | 33.341 | 12,852,800 |
| 2024-03-15 | 36.500 | 36.750 | 36.000 | 36.250 | 32.446 | 9,420,220 |
| 2024-03-14 | 35.750 | 36.750 | 35.500 | 36.750 | 32.894 | 7,499,109 |
| 2024-03-13 | 35.500 | 36.250 | 35.500 | 35.750 | 31.999 | 6,991,837 |
| 2024-03-12 | 35.750 | 36.000 | 35.000 | 35.750 | 31.999 | 5,768,405 |
| 2024-03-11 | 36.250 | 36.750 | 35.750 | 35.750 | 31.999 | 5,803,140 |
| 2024-03-08 | 36.250 | 36.750 | 36.000 | 36.250 | 32.446 | 5,951,449 |
| 2024-03-07 | 35.750 | 36.500 | 35.500 | 36.250 | 32.446 | 8,601,186 |
| 2024-03-06 | 35.750 | 36.250 | 35.250 | 35.750 | 31.999 | 5,630,953 |
| 2024-03-05 | 35.250 | 36.000 | 34.750 | 35.750 | 31.999 | 8,393,236 |
| 2024-03-04 | 35.750 | 36.000 | 35.500 | 35.500 | 31.775 | 9,317,791 |
| 2024-03-01 | 35.000 | 36.250 | 34.750 | 35.500 | 31.775 | 19,685,561 |
| 2024-02-29 | 34.750 | 35.000 | 34.000 | 34.750 | 31.104 | 15,848,720 |
| 2024-02-28 | 34.000 | 34.250 | 33.500 | 34.000 | 30.432 | 5,813,300 |
| 2024-02-27 | 34.250 | 34.500 | 33.750 | 34.000 | 30.432 | 11,832,500 |
| 2024-02-23 | 34.500 | 34.750 | 34.500 | 34.750 | 31.104 | 5,040,739 |
| 2024-02-22 | 34.000 | 35.000 | 34.000 | 34.500 | 30.880 | 11,026,310 |
| 2024-02-21 | 34.250 | 34.500 | 33.500 | 34.000 | 30.432 | 12,614,560 |
| 2024-02-20 | 34.000 | 34.250 | 33.750 | 34.000 | 30.432 | 9,177,847 |
| 2024-02-19 | 34.250 | 34.500 | 34.000 | 34.000 | 30.432 | 4,917,560 |
| 2024-02-16 | 34.750 | 34.750 | 33.500 | 34.250 | 30.656 | 18,866,449 |
| 2024-02-15 | 34.750 | 35.000 | 34.000 | 34.500 | 30.880 | 17,288,141 |
| 2024-02-14 | 35.000 | 35.250 | 34.500 | 34.750 | 31.104 | 9,129,588 |
| 2024-02-13 | 34.500 | 35.500 | 34.250 | 35.000 | 31.327 | 14,022,350 |
| 2024-02-12 | 33.500 | 34.750 | 33.000 | 34.500 | 30.880 | 20,659,650 |
| 2024-02-09 | 33.750 | 34.000 | 33.250 | 33.500 | 29.985 | 8,536,822 |
| 2024-02-08 | 33.750 | 34.250 | 33.250 | 33.500 | 29.985 | 18,420,971 |
| 2024-02-07 | 33.000 | 34.000 | 32.500 | 33.750 | 30.209 | 18,283,230 |
| 2024-02-06 | 32.000 | 33.000 | 32.000 | 32.750 | 29.313 | 30,502,631 |
| 2024-02-05 | 33.000 | 33.000 | 32.000 | 32.250 | 28.866 | 14,410,510 |
| 2024-02-02 | 33.250 | 33.250 | 32.750 | 33.000 | 29.537 | 11,782,930 |
| 2024-02-01 | 33.500 | 33.750 | 32.250 | 32.750 | 29.313 | 13,543,440 |
| 2024-01-31 | 34.000 | 34.000 | 33.000 | 33.250 | 29.761 | 16,650,840 |
| 2024-01-30 | 34.750 | 34.750 | 33.000 | 34.000 | 30.432 | 22,875,070 |
| 2024-01-29 | 35.000 | 35.500 | 34.750 | 35.000 | 31.327 | 7,351,317 |
| 2024-01-26 | 34.750 | 34.750 | 34.000 | 34.750 | 31.104 | 5,496,326 |
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.