Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.200	18.800	18.000	18.500	17.953	11,835,610
2026-01-16	17.600	18.300	17.600	18.200	17.661	13,975,980
2026-01-15	16.700	18.100	16.600	17.700	17.176	26,611,320
2026-01-14	16.600	17.000	16.500	16.700	16.206	8,986,628
2026-01-13	17.000	17.000	16.500	16.800	16.303	9,416,466
2026-01-12	17.300	17.400	16.600	16.900	16.400	11,447,110
2026-01-09	17.500	17.500	17.100	17.400	16.885	5,692,275
2026-01-08	17.900	18.000	17.200	17.400	16.885	17,688,811
2026-01-07	17.900	18.300	17.800	18.100	17.564	11,568,700
2026-01-06	17.900	18.100	17.800	17.800	17.273	7,016,669
2026-01-05	18.200	18.200	17.800	17.900	17.370	12,514,380
2025-12-30	18.000	18.100	17.900	18.000	17.467	8,590,000
2025-12-29	18.200	18.300	17.900	18.100	17.564	10,870,520
2025-12-26	18.400	18.500	18.000	18.200	17.661	9,533,355
2025-12-25	18.500	18.500	18.300	18.400	17.856	8,152,073
2025-12-24	18.300	18.500	17.900	18.500	17.953	17,150,961
2025-12-23	18.300	19.200	17.900	18.200	17.661	39,726,820
2025-12-22	18.200	18.600	18.100	18.100	17.564	12,863,360
2025-12-19	18.000	18.000	17.600	18.000	17.467	13,352,770
2025-12-18	18.600	18.700	17.800	17.800	17.273	18,153,480
2025-12-17	18.800	19.100	18.500	18.600	18.050	9,410,474
2025-12-16	19.200	19.200	18.700	18.800	18.244	9,485,296
2025-12-15	18.900	19.300	18.900	19.300	18.729	8,535,483
2025-12-12	18.400	19.300	18.400	19.100	18.535	19,794,770
2025-12-11	18.500	18.800	18.300	18.700	18.147	8,726,597
2025-12-09	18.900	19.000	18.400	18.700	18.147	11,700,060
2025-12-08	19.400	19.500	18.700	18.900	18.341	14,768,960
2025-12-04	19.700	19.700	19.300	19.500	18.923	10,367,740
2025-12-03	20.500	20.500	20.100	20.100	18.826	13,945,620
2025-12-02	20.700	20.800	20.300	20.500	19.201	7,797,243
2025-12-01	20.000	20.700	20.000	20.600	19.294	15,660,020
2025-11-28	19.500	20.300	19.500	19.900	18.639	18,156,689
2025-11-27	19.300	19.400	19.100	19.400	18.170	5,545,261
2025-11-26	19.400	19.400	18.900	19.300	18.077	14,147,160
2025-11-25	19.500	19.600	19.000	19.300	18.077	9,887,820
2025-11-24	19.500	19.700	19.200	19.400	18.170	7,779,442
2025-11-21	19.400	19.400	18.800	19.300	18.077	15,075,340
2025-11-20	19.700	20.000	19.400	19.700	18.451	11,614,740
2025-11-19	19.900	19.900	19.400	19.600	18.358	9,177,194
2025-11-18	19.700	20.000	19.600	19.700	18.451	10,422,510
2025-11-17	19.600	20.300	19.300	20.000	18.732	13,266,650
2025-11-14	19.100	19.800	19.100	19.700	18.451	12,365,570
2025-11-13	19.700	19.700	19.100	19.400	18.170	16,341,800
2025-11-12	21.000	21.000	19.800	19.900	18.639	17,499,449
2025-11-11	20.900	21.200	20.800	20.900	19.575	7,836,742
2025-11-10	21.100	21.100	20.700	20.800	19.482	4,742,887
2025-11-07	20.500	21.200	20.500	21.000	19.669	10,731,370
2025-11-06	20.100	20.900	19.800	20.800	19.482	11,525,810
2025-11-05	20.000	20.100	19.800	20.000	18.732	7,956,345
2025-11-04	20.800	20.800	20.200	20.200	18.920	8,657,358
2025-11-03	20.700	21.200	20.600	20.700	19.388	11,039,150
2025-10-31	20.400	20.600	20.300	20.500	19.201	9,164,901
2025-10-30	19.900	20.400	19.900	20.300	19.013	7,049,396
2025-10-29	19.800	20.300	19.800	20.100	18.826	11,125,520
2025-10-28	19.900	19.900	19.500	19.800	18.545	9,208,673
2025-10-27	20.800	21.100	19.700	19.900	18.639	22,928,141
2025-10-24	20.900	20.900	20.600	20.600	19.294	5,003,867
2025-10-22	20.700	21.200	20.500	20.900	19.575	9,565,570
2025-10-21	21.200	21.200	20.500	20.700	19.388	6,233,679
2025-10-20	20.600	21.100	20.500	20.900	19.575	10,759,510

← NewerPage 4 of 4 · 240 trading days

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.