Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.000	20.000	19.600	19.600	19.020	17,941,061
2026-04-17	20.000	20.100	19.800	19.900	19.311	10,507,500
2026-04-16	19.900	20.400	19.900	20.000	19.408	16,947,900
2026-04-10	19.700	19.900	19.600	19.800	19.214	6,444,105
2026-04-09	19.900	19.900	19.500	19.500	18.923	7,619,486
2026-04-08	19.900	20.000	19.700	19.800	19.214	12,467,490
2026-04-07	19.300	19.600	19.100	19.400	18.826	11,086,880
2026-04-03	19.300	19.600	19.200	19.400	18.826	12,628,610
2026-04-02	18.900	19.300	18.900	19.200	18.632	15,691,970
2026-04-01	19.300	19.400	18.900	19.100	18.535	34,822,754
2026-03-31	18.800	18.900	18.400	18.700	18.147	17,571,359
2026-03-30	17.900	18.600	17.800	18.600	18.050	20,424,449
2026-03-27	18.400	18.600	18.000	18.100	17.564	17,787,529
2026-03-26	18.100	18.300	17.900	18.300	17.759	22,095,471
2026-03-25	18.000	18.600	17.900	18.500	17.953	23,769,391
2026-03-24	18.000	18.000	17.400	17.700	17.176	23,266,770
2026-03-23	17.800	18.000	17.400	17.700	17.176	27,558,199
2026-03-20	18.400	18.500	18.100	18.500	17.953	23,399,170
2026-03-19	18.600	18.800	17.900	17.900	17.370	29,403,020
2026-03-18	18.900	19.100	18.600	19.000	18.438	17,030,141
2026-03-17	18.900	19.200	18.600	18.700	18.147	20,009,930
2026-03-16	19.000	19.100	18.500	18.700	18.147	13,363,150
2026-03-13	18.800	19.400	18.600	18.800	18.244	29,031,520
2026-03-12	17.800	19.100	17.700	18.900	18.341	25,688,461
2026-03-11	18.200	18.600	18.000	18.000	17.467	19,292,051
2026-03-10	18.300	18.300	17.800	18.200	17.661	17,813,289
2026-03-09	17.100	18.000	17.000	18.000	17.467	24,182,070
2026-03-06	18.200	18.300	17.900	18.200	17.661	19,101,590
2026-03-05	19.000	19.000	17.800	18.500	17.953	26,083,109
2026-03-04	17.900	18.600	17.000	18.300	17.759	51,900,359
2026-03-02	20.000	20.300	19.200	19.800	19.214	28,276,971
2026-02-27	21.000	21.400	20.600	20.600	19.990	56,180,199
2026-02-26	21.000	21.400	20.800	21.000	20.379	19,444,340
2026-02-25	21.200	21.300	20.600	21.100	20.476	19,433,250
2026-02-24	20.800	21.100	20.500	21.100	20.476	17,698,381
2026-02-23	21.700	21.800	20.800	21.100	20.476	16,275,920
2026-02-20	22.000	22.000	21.200	21.600	20.961	17,575,840
2026-02-19	21.800	22.300	21.800	21.900	21.252	19,576,600
2026-02-18	21.800	22.100	21.500	21.800	21.155	25,578,650
2026-02-17	21.400	21.700	21.100	21.700	21.058	15,424,390
2026-02-16	21.900	21.900	21.100	21.300	20.670	19,395,770
2026-02-13	22.200	22.200	21.700	21.900	21.252	14,247,650
2026-02-12	21.100	22.100	21.000	22.000	21.349	27,369,711
2026-02-11	21.900	21.900	21.100	21.200	20.573	25,403,551
2026-02-10	21.600	21.600	21.200	21.400	20.767	15,624,220
2026-02-09	20.900	21.900	20.600	21.500	20.864	38,436,328
2026-02-06	19.700	20.400	19.700	20.000	19.408	18,416,609
2026-02-05	19.500	19.900	19.500	19.600	19.020	12,401,830
2026-02-04	19.700	19.700	19.200	19.400	18.826	10,581,970
2026-02-03	19.600	20.100	19.600	19.600	19.020	16,397,500
2026-02-02	19.400	19.700	19.100	19.500	18.923	13,567,410
2026-01-30	19.500	19.800	19.300	19.700	19.117	7,384,940
2026-01-29	19.700	20.000	19.500	19.600	19.020	11,199,000
2026-01-28	19.800	19.900	19.500	19.700	19.117	6,958,774
2026-01-27	18.900	19.900	18.900	19.600	19.020	17,009,350
2026-01-26	18.700	19.200	18.700	19.100	18.535	9,297,438
2026-01-23	19.700	19.800	18.900	19.100	18.535	15,317,570
2026-01-22	19.600	19.900	19.300	19.600	19.020	11,548,900
2026-01-21	19.500	20.000	19.400	19.800	19.214	14,323,780
2026-01-20	18.800	19.700	18.500	19.400	18.826	32,339,520

← NewerPage 3 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.