Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	44.250	46.000	44.250	46.000	40.739	14,373,640
2023-05-02	45.000	45.000	44.000	44.750	39.632	6,241,028
2023-04-28	44.750	45.000	44.250	44.750	39.632	7,689,335
2023-04-27	44.250	45.000	44.000	44.500	39.410	4,751,135
2023-04-26	44.000	44.500	43.750	44.250	39.189	5,013,939
2023-04-25	44.750	44.750	43.750	44.000	38.967	5,540,349
2023-04-24	44.000	44.500	43.500	44.250	39.189	5,988,859
2023-04-21	43.500	44.250	43.500	44.250	39.189	6,807,877
2023-04-20	43.750	44.250	43.500	43.500	38.525	5,739,627
2023-04-19	44.500	45.000	43.750	43.750	38.746	13,483,080
2023-04-18	44.750	45.750	44.500	44.750	39.632	11,059,560
2023-04-17	44.250	44.750	43.750	44.750	39.632	5,657,428
2023-04-12	45.250	45.250	44.250	44.500	39.410	8,496,406
2023-04-11	45.000	45.250	44.500	45.250	40.075	4,967,732
2023-04-10	45.000	45.750	44.500	45.250	40.075	4,954,266
2023-04-07	45.000	45.250	44.750	45.000	39.853	3,785,713
2023-04-05	44.500	45.250	44.500	44.750	39.632	7,715,656
2023-04-04	45.250	45.250	44.500	44.500	39.410	4,109,669
2023-04-03	45.000	45.000	44.500	45.000	39.853	5,430,180
2023-03-31	44.000	45.000	44.000	44.750	39.632	12,346,720
2023-03-30	45.000	45.000	43.750	44.000	38.967	9,239,959
2023-03-29	45.000	45.250	44.750	45.000	39.853	4,873,635
2023-03-28	45.500	45.750	44.750	45.000	39.853	8,664,610
2023-03-27	45.750	46.000	45.250	45.500	40.296	5,427,069
2023-03-24	46.000	46.250	45.500	45.750	40.517	11,478,760
2023-03-23	45.250	46.000	45.000	45.750	40.517	8,261,511
2023-03-22	44.500	45.250	44.250	45.000	39.853	11,333,730
2023-03-21	44.000	44.500	43.500	44.250	39.189	7,951,753
2023-03-20	43.500	44.500	43.250	43.750	38.746	14,942,470
2023-03-17	44.000	44.250	43.500	44.000	38.967	15,332,290
2023-03-16	43.000	44.250	42.500	44.000	38.967	14,888,900
2023-03-15	42.250	44.000	42.000	43.500	38.525	14,328,340
2023-03-14	41.750	42.750	41.250	41.500	36.753	24,282,350
2023-03-13	42.750	43.500	41.750	42.000	37.196	12,800,210
2023-03-10	43.750	44.000	43.000	43.250	38.303	6,393,746
2023-03-09	44.250	44.750	44.000	44.250	39.189	13,723,710
2023-03-08	43.750	44.250	43.000	44.250	39.189	16,434,039
2023-03-07	44.250	44.500	43.500	44.000	38.967	9,212,766
2023-03-03	45.000	45.000	43.750	44.000	38.967	11,847,780
2023-03-02	44.750	45.500	44.500	45.250	40.075	10,304,950
2023-03-01	46.000	47.500	45.000	45.000	39.853	39,503,688
2023-02-28	44.750	45.000	44.000	44.750	39.632	12,698,820
2023-02-27	44.000	44.500	44.000	44.250	39.189	8,913,757
2023-02-24	44.750	45.250	43.750	44.000	38.967	14,709,700
2023-02-23	45.500	45.500	44.750	45.250	40.075	6,983,744
2023-02-22	45.000	45.750	45.000	45.250	40.075	14,736,830
2023-02-21	44.250	45.250	44.250	44.750	39.632	5,778,544
2023-02-20	44.250	44.750	44.000	44.250	39.189	5,803,608
2023-02-17	44.500	45.000	44.000	44.000	38.967	8,902,068
2023-02-16	44.750	45.250	44.500	45.250	40.075	5,102,685
2023-02-15	44.750	45.250	44.500	44.750	39.632	10,654,870
2023-02-14	45.750	46.000	45.000	45.000	39.853	12,927,970
2023-02-13	45.000	46.000	45.000	45.750	40.517	9,358,817
2023-02-10	45.250	45.500	44.750	45.500	40.296	8,149,481
2023-02-09	44.500	45.500	44.000	45.500	40.296	14,130,130
2023-02-08	44.250	44.500	44.000	44.250	39.189	11,168,770
2023-02-07	44.500	44.500	43.750	44.250	39.189	10,167,450
2023-02-06	44.750	45.000	44.250	44.500	39.410	8,419,057
2023-02-03	44.000	45.000	43.750	44.750	39.632	11,471,500
2023-02-02	44.000	44.750	43.750	44.250	39.189	18,745,900

← NewerPage 15 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.