Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	42.750	43.500	42.750	43.500	38.525	11,136,690
2023-01-31	42.750	43.000	42.500	42.500	37.639	16,242,470
2023-01-30	44.000	44.000	42.750	43.000	38.082	15,165,080
2023-01-27	43.500	43.750	43.000	43.750	38.746	8,641,044
2023-01-26	43.750	43.750	43.000	43.500	38.525	10,464,070
2023-01-25	43.750	44.250	43.250	43.750	38.746	11,756,740
2023-01-24	43.000	43.750	43.000	43.500	38.525	7,408,835
2023-01-23	43.500	43.500	43.000	43.000	38.082	7,740,145
2023-01-20	44.250	44.250	43.000	43.250	38.303	12,031,830
2023-01-19	43.500	44.250	43.250	44.000	38.967	11,985,680
2023-01-18	43.500	43.750	43.000	43.500	38.525	11,038,310
2023-01-17	43.250	43.750	43.000	43.250	38.303	16,957,740
2023-01-16	44.500	44.500	43.000	43.250	38.303	17,964,000
2023-01-13	44.250	45.000	44.000	44.500	39.410	11,257,390
2023-01-12	45.500	45.500	44.250	44.250	39.189	12,937,220
2023-01-11	45.250	45.750	44.750	45.250	40.075	14,756,670
2023-01-10	46.250	46.500	44.500	44.750	39.632	20,411,340
2023-01-09	46.750	47.000	46.250	46.250	40.960	7,894,127
2023-01-06	46.250	46.500	46.000	46.250	40.960	6,811,925
2023-01-05	47.750	48.000	45.750	46.000	40.739	18,752,990
2023-01-04	46.500	47.750	46.250	47.500	42.067	15,712,880
2023-01-03	46.500	46.500	46.250	46.250	40.960	9,881,483
2022-12-30	47.000	47.250	46.250	46.250	40.960	10,822,970
2022-12-29	46.250	47.250	46.000	47.000	41.624	9,635,829
2022-12-28	45.750	46.750	45.750	46.250	40.960	18,567,400
2022-12-27	45.750	46.000	45.250	45.750	40.517	8,418,008
2022-12-26	45.500	45.750	45.250	45.500	40.296	3,133,889
2022-12-23	44.750	45.500	44.750	45.500	40.296	5,506,304
2022-12-22	45.000	45.250	44.500	45.000	39.853	7,560,220
2022-12-21	44.750	45.000	44.250	44.750	39.632	8,774,818
2022-12-20	45.000	45.500	44.000	44.750	39.632	16,636,990
2022-12-19	43.750	45.000	43.750	45.000	39.853	17,923,279
2022-12-16	43.250	44.000	43.000	43.750	38.746	14,550,390
2022-12-15	44.000	44.000	43.000	43.250	38.303	18,764,160
2022-12-14	43.750	44.250	43.250	44.000	38.967	9,562,725
2022-12-13	43.750	44.000	43.250	43.750	38.746	8,350,225
2022-12-09	43.250	43.500	43.000	43.500	38.525	6,942,635
2022-12-08	43.250	43.500	43.000	43.250	38.303	3,167,226
2022-12-07	43.500	44.000	43.250	43.250	38.303	7,855,655
2022-12-06	43.750	44.000	43.250	43.750	38.746	15,438,690
2022-12-02	43.500	44.000	43.500	43.750	38.746	11,672,630
2022-12-01	43.250	44.250	43.000	44.000	38.967	29,509,920
2022-11-30	42.250	43.750	42.000	43.000	38.082	44,405,070
2022-11-29	42.500	42.500	41.750	42.500	37.639	13,508,130
2022-11-28	42.500	42.750	42.000	42.250	37.418	9,854,273
2022-11-25	42.250	43.000	42.000	42.750	37.860	11,537,760
2022-11-24	43.000	43.000	42.250	42.750	37.860	10,786,590
2022-11-23	42.750	43.000	42.250	42.750	37.860	14,081,900
2022-11-22	42.750	43.000	42.000	42.750	37.860	20,227,330
2022-11-21	42.250	42.500	42.000	42.500	37.639	15,027,710
2022-11-18	42.000	42.250	41.750	42.000	37.196	7,404,082
2022-11-17	41.250	42.000	41.000	42.000	37.196	8,859,476
2022-11-16	41.250	42.000	41.250	41.500	36.753	11,967,790
2022-11-15	41.500	41.750	41.000	41.250	36.532	10,486,710
2022-11-14	41.250	42.000	41.000	41.500	36.753	15,033,530
2022-11-11	41.000	42.000	40.750	41.000	36.311	27,803,859
2022-11-10	40.500	40.750	40.000	40.500	35.868	8,021,300
2022-11-09	41.000	41.000	40.000	40.250	35.646	8,959,599
2022-11-08	40.250	41.250	40.000	40.750	36.089	11,308,040
2022-11-07	41.000	41.000	40.250	40.250	35.646	15,813,320

← NewerPage 16 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.