Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	38.000	38.500	37.500	38.500	34.097	7,089,636
2022-08-05	37.500	38.250	37.500	38.000	33.654	13,505,800
2022-08-04	38.000	38.250	37.500	37.500	33.211	11,049,920
2022-08-03	37.250	37.750	37.250	37.500	33.211	6,567,919
2022-08-02	37.000	37.750	37.000	37.500	33.211	12,098,370
2022-08-01	38.250	38.750	37.750	37.750	33.432	34,885,281
2022-07-27	36.750	36.750	36.500	36.500	32.325	7,725,326
2022-07-26	36.500	36.500	36.000	36.500	32.325	8,287,554
2022-07-25	35.750	36.750	35.500	36.500	32.325	18,515,811
2022-07-22	35.750	36.000	35.500	35.750	31.661	11,325,510
2022-07-21	35.250	35.750	35.000	35.500	31.440	14,366,550
2022-07-20	35.250	35.750	35.000	35.250	31.218	15,060,890
2022-07-19	35.000	35.250	34.500	35.000	30.997	10,164,310
2022-07-18	35.000	35.500	35.000	35.250	31.218	3,853,854
2022-07-15	35.250	35.250	34.250	35.000	30.997	8,446,551
2022-07-14	35.250	35.500	34.750	35.000	30.997	9,449,906
2022-07-12	34.750	35.250	34.250	35.000	30.997	7,594,725
2022-07-11	35.250	35.250	34.500	35.000	30.997	8,801,214
2022-07-08	36.000	36.000	35.000	35.250	31.218	10,770,300
2022-07-07	34.500	35.500	34.500	35.250	31.218	25,726,699
2022-07-06	34.250	34.750	33.750	34.250	30.333	17,935,289
2022-07-05	35.000	35.250	33.500	34.250	30.333	33,165,430
2022-07-04	35.500	35.500	34.750	35.000	30.997	13,825,900
2022-07-01	35.250	35.750	34.750	35.500	31.440	12,818,670
2022-06-30	35.250	35.500	34.750	35.000	30.997	13,820,880
2022-06-29	35.500	35.500	35.000	35.250	31.218	9,901,533
2022-06-28	34.500	35.500	34.250	35.250	31.218	24,756,369
2022-06-27	35.000	35.000	34.250	34.750	30.775	12,248,200
2022-06-24	34.500	35.000	34.000	34.500	30.554	7,379,386
2022-06-23	34.750	34.750	34.000	34.250	30.333	10,782,510
2022-06-22	34.500	34.500	33.750	34.500	30.554	13,869,560
2022-06-21	34.750	34.750	34.250	34.500	30.554	10,311,370
2022-06-20	34.250	35.000	34.000	34.500	30.554	12,588,350
2022-06-17	34.500	35.000	34.000	34.250	30.333	19,334,699
2022-06-16	35.250	35.750	34.000	34.500	30.554	22,659,641
2022-06-15	35.250	35.500	34.250	35.000	30.997	22,843,551
2022-06-14	35.250	35.500	35.000	35.250	31.218	7,567,372
2022-06-13	35.250	35.750	35.000	35.250	31.218	21,662,699
2022-06-10	36.250	36.500	36.000	36.250	32.104	12,412,970
2022-06-09	36.750	37.000	36.000	36.500	32.325	22,103,350
2022-06-08	37.000	37.250	36.500	36.750	32.547	11,115,270
2022-06-07	37.500	37.750	36.500	37.000	32.768	18,487,840
2022-06-06	38.000	39.000	37.500	37.750	33.432	13,065,820
2022-06-02	38.000	38.250	37.250	37.750	33.432	7,479,352
2022-06-01	38.250	38.750	37.750	38.000	33.654	11,555,750
2022-05-31	37.500	38.500	37.250	38.000	33.654	24,079,840
2022-05-30	37.250	37.750	37.250	37.500	33.211	14,866,210
2022-05-27	37.500	37.750	37.000	37.000	32.768	7,562,989
2022-05-26	36.750	37.000	36.500	36.750	32.547	7,125,801
2022-05-25	37.250	37.250	36.500	36.750	32.547	11,412,140
2022-05-24	37.500	37.500	36.500	37.000	32.768	7,717,480
2022-05-23	37.250	37.500	37.000	37.250	32.990	7,974,117
2022-05-20	37.000	37.500	37.000	37.000	32.768	11,568,000
2022-05-19	36.500	37.000	36.250	36.750	32.547	13,662,100
2022-05-18	36.500	37.500	36.500	37.000	32.768	23,179,000
2022-05-17	35.750	36.750	35.500	36.250	32.104	24,258,500
2022-05-13	36.500	36.750	35.000	35.500	31.440	53,494,102
2022-05-12	38.500	38.500	35.000	36.750	32.547	54,919,801
2022-05-11	38.750	39.250	38.250	38.750	34.318	9,729,600
2022-05-10	38.000	39.000	37.750	39.000	34.539	13,187,200

← NewerPage 18 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.