Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.200	23.400	23.000	23.200	23.200	15,575,196
2026-07-16	23.300	23.500	23.100	23.400	23.400	10,388,845
2026-07-15	23.300	23.500	22.900	23.300	23.300	18,536,906
2026-07-14	22.700	23.100	22.700	23.100	23.100	14,170,143
2026-07-13	23.100	23.200	22.800	23.000	23.000	15,094,593
2026-07-10	23.200	23.400	22.800	23.200	23.200	11,339,161
2026-07-09	22.300	23.200	22.300	23.000	23.000	14,797,270
2026-07-08	23.400	23.400	22.000	22.200	22.200	34,825,090
2026-07-07	23.500	23.500	23.000	23.400	23.400	13,289,686
2026-07-06	23.800	23.900	23.300	23.500	23.500	13,006,983
2026-07-03	23.800	24.000	23.600	23.700	23.700	13,098,603
2026-07-02	23.600	23.800	23.200	23.700	23.700	9,743,958
2026-07-01	23.700	23.700	23.300	23.500	23.500	12,233,468
2026-06-30	23.500	23.800	23.200	23.500	23.500	13,292,548
2026-06-29	23.600	23.700	23.200	23.600	23.600	16,456,576
2026-06-26	23.200	23.500	23.100	23.400	23.400	9,081,096
2026-06-25	23.600	23.700	23.200	23.300	23.300	16,582,557
2026-06-24	23.000	23.400	22.900	23.300	23.300	7,952,685
2026-06-23	23.200	23.300	22.700	22.800	22.800	16,283,075
2026-06-22	23.200	23.400	22.900	23.400	23.400	13,971,082
2026-06-19	23.100	23.500	23.000	23.200	23.200	13,174,110
2026-06-18	23.200	23.200	22.900	23.000	23.000	17,073,660
2026-06-17	22.200	23.500	22.200	23.300	23.300	51,005,801
2026-06-16	21.600	22.200	21.500	22.000	22.000	21,553,721
2026-06-15	21.400	21.600	21.100	21.500	21.500	10,902,090
2026-06-12	21.100	21.400	21.000	21.200	21.200	10,357,640
2026-06-11	21.000	21.100	20.700	20.900	20.900	6,626,702
2026-06-10	20.900	21.100	20.800	21.100	21.100	6,693,952
2026-06-09	21.000	21.200	20.900	21.100	21.100	8,166,473
2026-06-08	20.900	21.200	20.700	20.900	20.900	9,188,909
2026-06-05	21.400	21.700	21.100	21.200	21.200	12,062,810
2026-06-04	20.900	21.400	20.900	21.300	21.300	18,061,660
2026-06-02	21.200	21.200	20.800	21.100	21.100	15,172,900
2026-05-29	20.900	21.100	20.800	21.100	21.100	22,764,070
2026-05-28	20.700	20.700	20.500	20.700	20.700	9,608,601
2026-05-27	20.800	20.900	20.500	20.700	20.700	10,710,860
2026-05-26	21.100	21.200	20.700	20.800	20.800	16,553,910
2026-05-25	20.800	21.200	20.600	21.100	21.100	34,106,648
2026-05-22	20.100	20.500	19.900	20.300	20.300	17,763,971
2026-05-21	19.900	20.200	19.900	20.000	20.000	21,015,711
2026-05-20	19.700	19.800	19.400	19.600	19.600	10,229,060
2026-05-19	19.500	20.000	19.500	19.700	19.700	21,614,609
2026-05-18	20.000	20.100	19.300	19.500	19.500	19,657,990
2026-05-15	20.400	20.500	19.900	20.100	20.100	19,999,490
2026-05-14	20.000	20.600	19.800	20.500	20.500	70,672,047
2026-05-13	18.900	19.100	18.700	19.100	19.100	10,750,030
2026-05-12	18.900	19.100	18.500	18.800	18.800	17,751,859
2026-05-11	18.800	19.100	18.700	18.900	18.900	11,664,760
2026-05-08	18.800	19.100	18.700	18.800	18.800	10,901,310
2026-05-07	19.000	19.600	18.800	19.000	19.000	21,811,520
2026-05-06	18.400	18.800	18.300	18.700	18.700	16,817,730
2026-05-05	18.300	18.300	17.800	18.200	18.200	11,328,700
2026-04-30	18.200	18.300	18.000	18.300	18.300	10,405,460
2026-04-29	18.100	18.500	18.000	18.300	18.300	9,015,482
2026-04-28	18.400	18.400	17.800	18.100	18.100	18,467,850
2026-04-27	18.600	18.700	18.400	18.500	18.500	5,253,650
2026-04-24	18.600	18.700	18.400	18.600	18.600	9,723,661
2026-04-23	18.800	18.900	18.500	18.700	18.700	11,713,180
2026-04-22	19.000	19.100	18.700	19.000	19.000	10,113,760
2026-04-21	18.800	19.200	18.700	19.100	19.100	14,100,590

← NewerPage 2 of 4 · 240 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.