Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.750	35.500	34.500	34.750	31.104	4,700,476
2024-01-24	34.500	35.750	34.500	35.000	31.327	15,388,760
2024-01-23	34.500	35.000	34.250	34.250	30.656	7,972,845
2024-01-22	35.000	35.250	34.000	34.250	30.656	18,371,660
2024-01-19	37.000	37.250	35.000	35.250	31.551	37,183,641
2024-01-18	37.750	38.000	36.750	37.250	33.341	14,395,660
2024-01-17	38.250	38.250	37.250	37.750	33.789	11,409,640
2024-01-16	38.500	38.750	37.750	38.250	34.236	6,247,065
2024-01-15	38.750	39.000	38.250	38.500	34.460	2,344,672
2024-01-12	38.500	38.750	38.250	38.500	34.460	10,409,960
2024-01-11	39.000	39.250	38.250	38.750	34.684	8,795,941
2024-01-10	39.000	39.750	38.750	39.250	35.131	4,967,694
2024-01-09	39.500	39.500	39.000	39.250	35.131	3,750,392
2024-01-08	39.250	39.500	38.750	39.000	34.908	3,976,823
2024-01-05	39.000	39.500	38.750	39.500	35.355	4,797,293
2024-01-04	38.750	39.500	38.250	39.250	35.131	10,139,890
2024-01-03	40.250	40.500	39.250	39.500	35.355	12,737,430
2024-01-02	40.500	41.000	39.750	40.500	36.250	9,045,432
2023-12-28	40.750	41.500	40.500	41.000	36.698	7,284,260
2023-12-27	40.750	41.250	40.500	40.750	36.474	11,285,420
2023-12-26	40.250	40.750	40.250	40.500	36.250	8,198,701
2023-12-25	40.250	40.250	39.750	40.250	36.026	6,481,081
2023-12-22	40.000	40.250	39.500	40.250	36.026	6,386,373
2023-12-21	39.500	40.000	39.250	40.000	35.803	8,474,608
2023-12-20	39.500	40.000	39.250	40.000	35.803	4,749,625
2023-12-19	39.750	39.750	39.250	39.750	35.579	3,640,589
2023-12-18	39.500	40.000	39.000	40.000	35.803	9,320,065
2023-12-15	38.500	39.500	38.250	39.500	35.355	14,868,240
2023-12-14	38.000	38.500	37.750	38.250	34.236	6,604,352
2023-12-13	38.500	38.750	37.000	37.750	33.789	9,556,817
2023-12-12	38.750	39.000	38.000	38.500	34.460	3,993,541
2023-12-08	38.750	39.250	38.500	38.750	34.684	6,065,439
2023-12-07	38.750	38.750	38.000	38.500	34.460	7,936,111
2023-12-06	38.750	39.000	38.250	38.500	34.460	3,806,003
2023-12-04	38.250	39.000	38.000	38.750	34.684	2,823,276
2023-12-01	38.000	39.000	37.750	38.500	34.460	6,031,484
2023-11-30	39.250	39.250	37.500	37.750	33.789	13,227,570
2023-11-29	39.000	39.250	38.750	38.750	34.684	7,126,491
2023-11-28	38.750	39.250	38.250	38.750	34.684	7,048,041
2023-11-27	38.000	38.500	37.500	38.500	34.460	5,670,412
2023-11-24	39.000	39.000	37.750	38.250	34.236	8,955,348
2023-11-23	38.750	39.250	38.750	39.000	34.908	3,104,028
2023-11-22	39.000	39.000	38.750	38.750	34.684	3,287,799
2023-11-21	39.500	39.500	38.750	39.000	34.908	4,170,168
2023-11-20	39.250	39.250	38.750	39.250	35.131	9,715,205
2023-11-17	39.000	39.500	38.750	39.500	35.355	4,789,383
2023-11-16	39.250	39.500	38.750	39.000	34.908	4,441,857
2023-11-15	38.750	39.750	38.750	39.250	35.131	14,721,330
2023-11-14	39.000	39.000	37.750	38.250	34.236	9,763,028
2023-11-13	38.250	39.000	37.750	38.750	34.684	11,652,740
2023-11-10	36.750	39.500	36.500	38.250	34.236	25,318,039
2023-11-09	37.250	37.500	36.500	37.250	33.341	7,052,799
2023-11-08	37.250	37.750	37.000	37.250	33.341	10,204,600
2023-11-07	37.250	37.750	36.750	37.250	33.341	13,154,990
2023-11-06	37.500	38.000	37.250	37.500	33.565	9,094,590
2023-11-03	37.500	37.750	36.750	37.000	33.118	14,243,340
2023-11-02	37.750	37.750	37.250	37.250	33.341	4,818,783
2023-11-01	37.000	37.500	36.750	37.000	33.118	7,571,582
2023-10-31	38.250	38.250	36.250	36.750	32.894	23,937,240
2023-10-30	38.250	38.750	38.000	38.250	34.236	9,289,763

← NewerPage 12 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.