Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	38.250	38.750	38.000	38.250	34.236	9,289,763
2023-10-27	39.000	39.000	38.000	38.500	34.460	3,760,089
2023-10-26	38.250	38.750	38.000	38.250	34.236	5,019,996
2023-10-25	38.250	39.000	38.250	38.500	34.460	6,808,632
2023-10-24	37.500	38.250	37.250	38.000	34.013	5,947,172
2023-10-20	38.000	38.250	37.500	37.750	33.789	7,694,203
2023-10-19	37.750	38.500	37.000	38.250	34.236	19,107,150
2023-10-18	39.250	39.250	38.500	38.750	34.684	9,122,478
2023-10-17	38.750	39.250	38.500	39.250	35.131	10,068,320
2023-10-16	38.500	38.750	37.750	38.500	34.460	9,778,966
2023-10-12	39.250	39.500	38.750	39.000	34.908	17,225,730
2023-10-11	38.750	39.500	38.500	39.000	34.908	16,536,240
2023-10-10	38.500	38.750	37.500	38.750	34.684	16,592,949
2023-10-09	38.750	38.750	38.000	38.250	34.236	14,284,240
2023-10-06	39.750	39.750	38.750	39.000	34.908	10,779,250
2023-10-05	40.000	40.000	39.250	39.500	35.355	9,315,010
2023-10-04	38.750	40.250	38.500	39.750	35.579	34,295,566
2023-10-03	39.000	39.250	38.750	39.000	34.908	12,811,040
2023-10-02	39.250	39.500	38.750	39.000	34.908	6,912,751
2023-09-29	39.000	39.500	38.500	38.750	34.684	18,712,020
2023-09-28	38.000	38.500	37.250	37.750	33.789	22,875,020
2023-09-27	39.250	39.250	38.000	38.500	34.460	23,972,580
2023-09-26	39.500	40.000	39.000	39.250	35.131	12,836,650
2023-09-25	39.750	40.000	39.250	39.500	35.355	5,473,381
2023-09-22	39.500	40.250	39.500	39.750	35.579	9,986,686
2023-09-21	39.000	39.750	39.000	39.500	35.355	9,557,229
2023-09-20	39.250	39.250	38.750	39.250	35.131	10,500,900
2023-09-19	39.500	39.750	39.000	39.500	35.355	9,502,535
2023-09-18	39.250	40.250	39.000	39.500	35.355	17,511,301
2023-09-15	40.750	41.000	38.750	39.250	35.131	60,016,008
2023-09-14	41.750	41.750	40.500	41.000	36.698	10,654,200
2023-09-13	41.000	41.750	40.500	41.500	37.145	8,105,676
2023-09-12	41.000	41.500	40.500	41.000	36.698	6,766,082
2023-09-11	41.500	41.750	40.750	41.000	36.698	7,073,847
2023-09-08	41.750	42.500	41.250	41.250	36.922	20,713,449
2023-09-07	40.750	41.500	40.500	41.500	37.145	7,735,339
2023-09-06	40.250	41.000	39.750	41.000	36.698	10,150,710
2023-09-05	39.750	40.750	39.750	40.250	36.026	6,767,504
2023-09-04	40.500	40.750	39.500	40.000	35.803	9,649,482
2023-09-01	41.500	41.500	40.500	40.750	36.474	11,388,140
2023-08-31	40.750	41.500	40.500	41.250	36.922	22,003,760
2023-08-30	41.500	41.500	40.500	40.750	36.474	13,241,370
2023-08-29	41.250	41.500	40.750	41.000	36.698	8,462,119
2023-08-28	41.000	42.000	41.000	41.250	36.922	17,164,189
2023-08-25	41.250	41.250	40.500	40.750	36.474	12,496,590
2023-08-24	41.250	41.500	41.000	41.500	37.145	10,560,630
2023-08-23	41.250	41.500	40.750	41.250	36.922	17,800,170
2023-08-22	40.250	42.000	40.000	41.250	36.922	43,183,551
2023-08-21	39.000	40.000	39.000	39.500	35.355	11,471,220
2023-08-18	39.000	39.250	38.500	39.000	34.908	14,642,950
2023-08-17	38.250	39.000	38.000	39.000	34.908	19,369,740
2023-08-16	38.000	38.750	37.500	38.500	34.460	17,814,609
2023-08-15	39.500	39.500	38.500	38.750	34.684	7,453,575
2023-08-11	39.250	39.750	39.000	39.500	35.355	10,011,110
2023-08-10	39.000	39.250	38.250	39.000	34.908	10,176,920
2023-08-09	38.000	39.000	37.750	39.000	34.908	8,724,070
2023-08-08	39.250	39.250	38.000	38.000	34.013	11,716,010
2023-08-07	39.500	39.750	38.500	39.000	34.908	14,087,740
2023-08-04	39.500	40.000	39.000	39.500	35.355	13,501,810
2023-08-03	40.750	41.000	39.750	39.750	35.579	11,704,110

← NewerPage 13 of 21 · 1,213 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.