Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	39.000	39.000	38.250	38.500	34.097	11,227,400
2022-05-06	38.750	39.250	38.500	39.250	34.495	8,657,100
2022-05-05	39.250	39.500	39.000	39.250	34.495	8,703,900
2022-05-03	39.500	39.750	39.000	39.250	34.495	8,141,200
2022-04-29	39.750	40.250	39.000	39.500	34.715	11,684,200
2022-04-28	39.750	40.000	39.500	40.000	35.154	7,757,900
2022-04-27	39.750	40.000	39.500	40.000	35.154	6,634,500
2022-04-26	40.250	40.500	40.000	40.000	35.154	9,904,100
2022-04-25	39.500	40.000	39.000	40.000	35.154	10,195,000
2022-04-22	40.250	40.500	39.750	40.250	35.374	6,724,700
2022-04-21	41.000	41.250	40.250	40.500	35.594	8,944,900
2022-04-20	41.500	41.750	40.500	41.000	36.033	10,248,600
2022-04-19	40.750	41.500	40.500	41.250	36.253	11,776,400
2022-04-18	40.000	40.750	39.750	40.250	35.374	11,687,700
2022-04-12	40.000	40.250	39.500	40.250	35.374	6,818,600
2022-04-11	40.500	40.500	39.750	40.250	35.374	10,702,200
2022-04-08	40.250	41.000	39.500	40.750	35.813	17,456,500
2022-04-07	39.750	40.750	39.500	40.000	35.154	15,288,300
2022-04-05	39.750	40.500	39.750	40.000	35.154	10,222,800
2022-04-04	40.000	40.250	39.000	39.750	34.935	13,633,100
2022-04-01	39.750	40.250	39.500	40.000	35.154	9,105,500
2022-03-31	40.250	40.500	39.500	39.750	34.935	14,816,500
2022-03-30	38.750	41.000	38.250	40.250	35.374	38,578,602
2022-03-29	38.750	39.000	38.250	38.750	34.056	5,964,100
2022-03-28	38.250	38.500	38.000	38.500	33.836	4,497,400
2022-03-25	38.000	38.250	37.750	38.250	33.616	5,265,700
2022-03-24	37.500	38.250	37.500	38.000	33.397	7,188,389
2022-03-23	38.750	38.750	37.500	37.750	33.177	11,591,200
2022-03-22	38.750	38.750	38.250	38.750	34.056	7,086,300
2022-03-21	38.750	39.000	38.500	39.000	34.275	5,575,800
2022-03-18	38.750	39.000	38.250	39.000	34.275	9,961,200
2022-03-17	39.000	39.250	38.500	38.750	34.056	12,615,100
2022-03-16	38.000	38.750	37.750	38.500	33.836	8,453,300
2022-03-15	38.500	38.500	37.250	37.500	32.957	9,324,400
2022-03-14	37.500	38.250	37.500	38.250	33.616	5,009,700
2022-03-11	38.250	38.500	38.000	38.000	33.397	5,912,800
2022-03-10	38.000	38.500	38.000	38.000	33.397	9,152,000
2022-03-09	37.250	38.000	36.750	38.000	33.397	12,881,500
2022-03-08	36.750	37.000	35.500	37.000	32.518	20,160,500
2022-03-07	37.000	37.250	36.000	36.750	32.298	19,105,699
2022-03-04	38.750	38.750	38.000	38.000	33.397	7,657,800
2022-03-03	39.500	39.750	38.500	39.000	34.275	8,956,800
2022-03-02	37.750	39.500	37.750	38.750	34.056	15,885,600
2022-03-01	38.500	38.750	38.250	38.250	33.616	4,807,500
2022-02-28	37.750	38.750	37.750	38.250	33.616	14,037,400
2022-02-25	37.250	38.500	37.250	37.750	33.177	14,881,600
2022-02-24	37.500	38.000	36.750	36.750	32.298	12,170,400
2022-02-23	37.500	38.250	37.500	38.250	33.616	6,430,400
2022-02-22	36.500	38.000	36.250	37.750	33.177	23,947,500
2022-02-21	39.000	39.000	38.000	38.000	33.397	6,586,600
2022-02-18	38.750	39.000	38.250	39.000	34.275	11,540,000
2022-02-17	39.000	39.500	38.500	38.750	34.056	15,907,700
2022-02-15	38.000	38.750	38.000	38.750	34.056	9,844,200
2022-02-14	37.750	38.250	37.750	38.000	33.397	8,739,600
2022-02-11	38.250	38.250	37.750	38.000	33.397	6,961,900
2022-02-10	38.000	38.750	37.750	38.250	33.616	12,199,700
2022-02-09	38.000	39.000	37.500	38.000	33.397	37,593,199
2022-02-08	37.250	38.000	36.500	37.000	32.518	17,968,199
2022-02-07	35.500	38.250	35.500	37.500	32.957	68,469,508
2022-02-04	34.500	34.750	34.250	34.250	30.101	3,209,600

← NewerPage 19 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.