Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.250	41.750	41.000	41.000	36.311	10,620,420
2022-11-03	41.500	42.000	41.000	41.250	36.532	12,923,590
2022-11-02	41.750	42.000	41.250	41.500	36.753	12,329,270
2022-11-01	42.250	42.250	41.250	41.750	36.975	16,794,260
2022-10-31	42.750	42.750	41.750	42.000	37.196	14,406,620
2022-10-28	41.750	42.000	41.000	42.000	37.196	19,778,850
2022-10-27	40.500	41.750	40.250	41.500	36.753	15,649,350
2022-10-26	41.000	41.000	40.000	40.500	35.868	8,114,416
2022-10-25	40.500	41.000	40.250	40.750	36.089	9,535,506
2022-10-21	40.250	40.500	40.000	40.250	35.646	4,233,909
2022-10-20	39.500	40.250	39.500	40.250	35.646	5,640,265
2022-10-19	40.000	40.250	39.500	39.750	35.204	7,116,241
2022-10-18	39.750	40.250	39.750	40.000	35.425	6,575,934
2022-10-17	40.250	40.500	39.000	39.750	35.204	11,887,010
2022-10-12	39.000	39.250	38.500	39.250	34.761	8,394,104
2022-10-11	39.000	39.250	38.750	38.750	34.318	3,635,279
2022-10-10	38.750	39.500	38.750	39.000	34.539	5,528,076
2022-10-07	39.500	39.750	38.750	39.250	34.761	6,802,279
2022-10-06	40.000	40.250	39.500	39.500	34.982	9,838,868
2022-10-05	39.750	40.500	39.500	39.500	34.982	17,182,320
2022-10-04	39.000	39.750	38.500	39.750	35.204	15,796,650
2022-10-03	39.500	39.750	37.750	38.000	33.654	17,411,580
2022-09-30	39.750	39.750	39.250	39.500	34.982	7,709,148
2022-09-29	40.000	40.750	39.750	39.750	35.204	19,329,510
2022-09-28	39.750	40.500	39.500	40.000	35.425	16,400,510
2022-09-27	38.750	40.500	38.750	40.250	35.646	21,885,859
2022-09-26	38.750	38.750	38.000	38.500	34.097	13,348,660
2022-09-23	39.500	39.750	38.750	38.750	34.318	12,230,290
2022-09-22	38.750	39.750	38.750	39.500	34.982	20,892,230
2022-09-21	39.500	39.750	38.750	39.000	34.539	14,782,010
2022-09-20	39.250	40.250	39.000	39.750	35.204	22,332,830
2022-09-19	39.000	39.250	38.500	38.750	34.318	6,919,912
2022-09-16	39.750	40.000	38.750	38.750	34.318	22,033,061
2022-09-15	40.000	40.250	39.500	40.000	35.425	11,371,000
2022-09-14	39.750	40.250	39.750	40.000	35.425	13,460,370
2022-09-13	40.750	41.000	40.250	40.500	35.868	7,233,056
2022-09-12	41.000	41.250	40.500	40.750	36.089	8,518,466
2022-09-09	40.750	41.000	40.000	40.750	36.089	20,142,020
2022-09-08	40.500	41.500	40.250	40.500	35.868	27,371,320
2022-09-07	40.000	40.250	39.250	39.500	34.982	9,518,626
2022-09-06	39.750	40.250	39.500	40.000	35.425	11,938,030
2022-09-05	40.750	41.000	39.500	39.750	35.204	10,606,410
2022-09-02	40.250	41.250	40.250	40.750	36.089	13,713,240
2022-09-01	40.000	40.500	39.750	40.250	35.646	12,101,290
2022-08-31	40.500	40.750	39.750	40.500	35.868	12,855,070
2022-08-30	39.500	41.000	39.500	40.750	36.089	15,793,590
2022-08-29	39.250	40.000	39.000	39.500	34.982	11,791,260
2022-08-26	40.750	40.750	39.750	40.000	35.425	11,613,160
2022-08-25	40.750	40.750	40.500	40.500	35.868	4,007,259
2022-08-24	39.500	40.500	39.500	40.250	35.646	12,090,330
2022-08-23	39.250	40.000	38.750	39.750	35.204	13,266,570
2022-08-22	39.500	39.750	38.750	39.250	34.761	10,741,270
2022-08-19	39.750	39.750	39.250	39.750	35.204	7,199,924
2022-08-18	39.250	39.750	39.000	39.750	35.204	5,602,263
2022-08-17	39.500	39.750	39.250	39.500	34.982	11,679,420
2022-08-16	39.250	40.250	39.250	39.250	34.761	20,721,520
2022-08-15	38.500	39.000	38.250	39.000	34.539	9,202,107
2022-08-11	38.750	39.250	38.500	38.500	34.097	13,895,680
2022-08-10	38.500	38.750	38.000	38.750	34.318	10,250,760
2022-08-09	38.500	38.500	38.000	38.500	34.097	6,876,003

← NewerPage 17 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.