Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	34.250	34.750	34.000	34.500	30.321	9,395,800
2022-02-02	34.250	35.000	34.250	34.500	30.321	11,187,900
2022-02-01	34.000	34.250	33.750	34.000	29.881	7,439,000
2022-01-31	33.750	35.000	33.750	34.000	29.881	18,645,199
2022-01-28	33.250	33.750	33.000	33.250	29.222	9,889,800
2022-01-27	33.250	33.250	32.500	33.000	29.002	6,882,400
2022-01-26	33.500	33.750	33.250	33.500	29.442	3,741,500
2022-01-25	33.250	33.500	32.750	33.500	29.442	9,109,900
2022-01-24	33.750	34.250	33.500	33.500	29.442	19,132,699
2022-01-21	33.000	33.250	32.750	33.000	29.002	5,533,200
2022-01-20	33.000	33.500	32.750	33.500	29.442	12,210,000
2022-01-19	32.250	32.750	32.000	32.750	28.783	7,561,600
2022-01-18	33.000	33.250	32.250	32.750	28.783	12,250,100
2022-01-17	32.250	33.500	32.250	33.000	29.002	22,463,199
2022-01-14	32.250	32.250	31.750	32.250	28.343	5,217,100
2022-01-13	32.250	32.500	32.000	32.250	28.343	4,825,600
2022-01-12	32.000	32.750	32.000	32.250	28.343	8,485,200
2022-01-11	32.000	32.250	31.500	32.000	28.123	10,316,600
2022-01-10	31.500	32.000	31.500	32.000	28.123	6,105,800
2022-01-07	32.250	32.250	31.750	31.750	27.904	7,502,300
2022-01-06	32.500	32.500	31.750	32.000	28.123	17,131,600
2022-01-05	33.000	33.000	32.500	32.750	28.783	8,723,000
2022-01-04	32.250	33.000	32.000	32.500	28.563	21,622,100
2021-12-30	32.250	32.500	32.000	32.000	28.123	11,393,600
2021-12-29	32.250	32.500	32.000	32.000	28.123	12,656,000
2021-12-28	32.500	32.500	31.750	32.250	28.343	21,551,500
2021-12-27	33.750	33.750	31.750	32.500	28.563	33,745,801
2021-12-24	35.000	35.000	33.500	33.750	29.661	13,321,400
2021-12-23	34.750	35.000	34.500	34.750	30.540	5,900,800
2021-12-22	34.250	34.750	34.000	34.250	30.101	5,188,300
2021-12-21	34.250	35.000	34.000	34.000	29.881	8,481,500
2021-12-20	34.750	34.750	33.500	34.250	30.101	13,021,500
2021-12-17	35.250	35.500	34.750	35.500	31.199	5,668,600
2021-12-16	35.000	35.500	34.500	35.250	30.980	6,183,800
2021-12-15	35.000	35.250	34.750	34.750	30.540	3,982,300
2021-12-14	34.250	35.000	33.750	35.000	30.760	9,325,500
2021-12-13	34.500	34.750	34.500	34.750	30.540	7,785,500
2021-12-09	34.500	34.750	34.000	34.250	30.101	3,618,700
2021-12-08	34.500	34.750	34.000	34.500	30.321	6,456,900
2021-12-07	33.500	34.500	33.250	34.250	30.101	13,897,100
2021-12-03	33.500	33.750	33.000	33.000	29.002	12,334,800
2021-12-02	33.000	33.250	32.000	33.250	29.222	17,846,801
2021-12-01	32.750	33.250	31.750	33.000	29.002	16,799,301
2021-11-30	33.250	33.750	31.750	32.000	28.123	29,900,500
2021-11-29	33.750	34.000	33.000	33.000	29.002	20,444,900
2021-11-26	35.750	35.750	33.500	34.000	29.881	39,972,199
2021-11-25	36.750	37.000	36.000	36.250	31.859	11,034,300
2021-11-24	35.750	37.250	35.750	36.750	32.298	14,725,000
2021-11-23	36.000	36.250	35.750	35.750	31.419	7,026,700
2021-11-22	35.750	36.000	35.500	36.000	31.639	4,485,400
2021-11-19	36.000	36.250	35.500	35.750	31.419	10,729,000
2021-11-18	36.250	36.750	36.000	36.000	31.639	9,718,500
2021-11-17	36.750	37.250	36.250	36.500	32.078	6,397,600
2021-11-16	36.500	37.000	36.250	36.500	32.078	6,437,600
2021-11-15	36.500	36.750	36.000	36.250	31.859	5,315,900
2021-11-12	36.000	37.000	36.000	36.500	32.078	11,010,300
2021-11-11	36.250	36.250	35.500	36.000	31.639	5,078,800
2021-11-10	36.250	36.500	35.750	36.250	31.859	9,278,600
2021-11-09	36.000	36.250	35.750	36.250	31.859	8,126,200
2021-11-08	35.000	36.250	35.000	35.750	31.419	22,837,900

← NewerPage 20 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.