Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	41.250	41.750	41.000	41.000	36.698	5,680,407
2023-07-31	42.250	42.250	41.250	41.250	36.922	13,994,710
2023-07-27	41.250	42.500	40.750	42.250	37.817	11,635,920
2023-07-26	40.750	41.250	40.750	40.750	36.474	4,006,437
2023-07-25	40.750	41.000	40.000	40.750	36.474	10,028,520
2023-07-24	41.000	41.500	40.500	40.750	36.474	6,434,240
2023-07-21	40.750	41.500	40.250	41.000	36.698	11,072,450
2023-07-20	40.750	41.250	40.500	40.750	36.474	8,390,712
2023-07-19	40.000	41.000	40.000	40.750	36.474	13,942,050
2023-07-18	40.500	41.250	39.750	39.750	35.579	13,759,200
2023-07-17	39.250	40.500	38.750	40.500	36.250	14,394,410
2023-07-14	38.500	39.500	38.250	39.500	35.355	10,874,900
2023-07-13	38.000	38.750	37.750	38.250	34.236	6,357,691
2023-07-12	39.250	39.500	38.500	38.500	34.460	9,538,971
2023-07-11	38.750	39.250	38.750	39.000	34.908	7,615,627
2023-07-10	38.750	39.250	38.250	39.000	34.908	7,970,426
2023-07-07	38.000	39.250	37.750	38.750	34.684	9,344,996
2023-07-06	39.000	39.250	38.500	39.000	34.908	12,928,120
2023-07-05	40.250	40.500	39.500	39.500	35.355	9,395,043
2023-07-04	39.250	40.750	39.250	40.250	36.026	25,678,830
2023-07-03	39.000	39.500	38.250	39.000	34.908	19,543,449
2023-06-30	38.000	39.500	37.750	39.000	34.908	27,028,090
2023-06-29	36.750	37.500	36.250	36.500	32.670	15,696,220
2023-06-28	37.750	37.750	36.750	36.750	32.894	15,095,960
2023-06-27	38.250	38.500	37.500	37.750	33.789	8,272,980
2023-06-26	37.500	38.750	37.500	38.250	34.236	8,017,173
2023-06-23	38.750	38.750	37.000	37.750	33.789	20,355,820
2023-06-22	39.250	39.500	38.750	38.750	34.684	5,546,223
2023-06-21	39.500	40.000	39.000	39.250	35.131	12,438,590
2023-06-20	40.000	40.250	39.500	39.750	35.579	8,604,754
2023-06-19	39.750	40.000	39.250	39.750	35.579	5,941,968
2023-06-16	40.000	40.500	39.500	40.000	35.803	13,435,840
2023-06-15	39.750	40.250	39.500	39.750	35.579	5,790,871
2023-06-14	41.000	41.000	39.500	40.000	35.803	15,392,260
2023-06-13	40.500	41.500	40.500	41.000	36.698	10,219,290
2023-06-12	40.750	40.750	40.000	40.500	36.250	4,395,214
2023-06-09	41.000	41.000	40.000	40.750	36.474	15,708,950
2023-06-08	39.000	41.000	39.000	40.750	36.474	12,301,320
2023-06-07	39.000	39.500	38.500	39.250	35.131	16,177,340
2023-06-06	40.750	40.750	38.750	39.000	34.908	15,670,730
2023-06-02	40.500	40.750	39.750	40.250	36.026	13,287,040
2023-06-01	42.000	42.000	40.000	40.500	36.250	16,798,609
2023-05-31	41.500	42.000	41.250	42.000	37.593	14,671,200
2023-05-30	42.500	42.750	41.500	41.750	37.369	12,469,930
2023-05-29	42.000	42.750	41.750	42.500	38.040	8,329,695
2023-05-26	41.750	42.250	41.500	42.000	37.593	5,264,789
2023-05-25	42.000	42.250	41.250	41.750	37.369	8,500,861
2023-05-24	43.000	43.000	42.250	42.500	38.040	6,292,786
2023-05-23	42.250	43.000	42.000	43.000	38.488	10,898,320
2023-05-22	41.250	43.000	40.500	42.750	38.264	12,612,970
2023-05-19	43.000	43.250	42.000	42.250	37.817	8,713,147
2023-05-18	43.500	44.000	43.000	43.000	38.488	12,437,750
2023-05-17	45.750	46.000	43.250	43.750	39.159	16,147,760
2023-05-16	45.250	46.250	45.000	45.750	40.949	8,322,489
2023-05-15	47.000	47.000	44.750	45.250	40.502	14,292,580
2023-05-12	46.500	46.750	45.750	46.500	41.621	9,410,401
2023-05-11	45.750	46.750	45.500	46.500	41.621	8,694,020
2023-05-10	45.250	46.000	45.000	45.500	40.726	4,506,743
2023-05-09	45.250	46.000	45.250	45.750	40.949	5,970,767
2023-05-08	46.250	46.500	44.750	45.500	40.726	13,573,300

← NewerPage 14 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.