Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.400	20.700	20.100	20.200	18.920	10,279,540
2025-10-16	20.700	20.800	20.400	20.600	19.294	7,582,832
2025-10-15	20.400	20.800	20.100	20.600	19.294	13,152,980
2025-10-14	21.000	21.000	20.000	20.000	18.732	18,984,230
2025-10-10	21.500	21.500	21.000	21.000	19.669	7,727,205
2025-10-09	22.000	22.000	21.400	21.400	20.044	8,713,897
2025-10-08	21.700	22.000	21.600	21.900	20.512	10,331,220
2025-10-07	20.900	21.800	20.900	21.600	20.231	15,588,520
2025-10-06	20.700	21.000	20.400	20.700	19.388	9,232,390
2025-10-03	21.500	21.600	20.900	21.000	19.669	13,594,530
2025-10-02	21.500	21.700	21.400	21.500	20.137	9,003,294
2025-10-01	22.000	22.000	21.300	21.300	19.950	8,866,874
2025-09-30	21.800	22.100	21.800	21.900	20.512	9,885,738
2025-09-29	21.800	21.900	21.600	21.800	20.418	11,742,080
2025-09-26	22.100	22.100	21.700	21.900	20.512	15,670,820
2025-09-25	21.800	22.200	21.700	22.200	20.793	13,524,090
2025-09-24	21.400	21.900	21.100	21.800	20.418	34,193,527
2025-09-23	22.100	22.300	21.400	21.400	20.044	37,216,441
2025-09-22	22.600	22.700	22.100	22.100	20.699	24,624,730
2025-09-19	22.000	22.600	21.800	22.400	20.980	68,320,828
2025-09-18	23.800	23.900	22.300	22.400	20.980	90,092,227
2025-09-17	25.000	25.250	24.500	24.600	23.041	9,529,341
2025-09-16	24.000	25.250	24.000	24.900	23.322	28,010,369
2025-09-15	23.500	23.600	23.200	23.600	22.104	5,048,968
2025-09-12	23.900	24.000	23.300	23.500	22.010	8,851,076
2025-09-11	23.900	24.000	23.600	23.700	22.198	9,557,387
2025-09-10	24.100	24.100	23.700	23.900	22.385	7,820,591
2025-09-09	24.100	24.200	23.600	24.100	22.572	12,532,400
2025-09-08	24.000	25.250	23.900	24.000	22.479	29,253,801
2025-09-05	23.500	23.800	23.100	23.800	22.291	9,524,936
2025-09-04	23.600	24.100	23.200	23.400	21.917	15,783,660
2025-09-03	22.900	23.800	22.800	23.500	22.010	17,440,811
2025-09-02	23.000	23.500	22.700	23.200	21.729	20,142,061
2025-09-01	21.500	23.000	21.400	22.700	21.261	28,240,650
2025-08-29	22.000	22.100	21.300	21.300	19.950	17,714,289
2025-08-28	22.300	22.500	22.100	22.100	20.699	7,004,085
2025-08-27	21.600	22.600	21.500	22.200	20.793	17,217,930
2025-08-26	21.700	21.900	21.300	21.600	20.231	14,853,990
2025-08-25	21.500	22.300	21.400	21.900	20.512	23,883,020
2025-08-22	21.100	21.100	20.800	21.100	19.763	6,664,664
2025-08-21	20.800	21.300	20.600	21.000	19.669	22,068,180
2025-08-20	19.700	21.000	19.700	20.700	19.388	17,920,070
2025-08-19	19.600	20.100	19.400	19.700	18.451	16,202,730
2025-08-18	19.800	20.300	19.700	19.700	18.451	9,343,291
2025-08-15	20.200	20.400	19.500	19.700	18.451	23,045,830
2025-08-14	20.900	20.900	20.000	20.400	19.107	30,346,199
2025-08-13	21.400	21.700	21.100	21.300	19.950	11,369,610
2025-08-08	22.000	22.100	21.300	21.500	20.137	14,546,400
2025-08-07	22.400	22.500	22.000	22.100	20.699	12,820,380
2025-08-06	21.300	22.500	21.200	22.400	20.980	21,599,170
2025-08-05	20.900	21.600	20.600	21.400	20.044	20,640,830
2025-08-04	20.500	21.000	20.100	20.600	19.294	12,255,150
2025-08-01	22.000	22.000	20.400	20.400	19.107	21,648,160
2025-07-31	21.700	21.800	21.200	21.500	20.137	18,118,010
2025-07-30	21.400	21.900	21.100	21.800	20.418	17,152,279
2025-07-29	20.900	21.600	20.600	21.400	20.044	14,286,520
2025-07-25	20.700	21.300	20.700	21.000	19.669	9,862,421
2025-07-24	21.100	21.700	20.900	21.000	19.669	20,906,770
2025-07-23	20.400	21.500	20.300	21.200	19.856	24,827,500
2025-07-22	20.700	20.800	20.100	20.200	18.920	17,899,910

← NewerPage 5 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.