Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.700	20.800	20.100	20.200	18.920	17,899,910
2025-07-21	20.800	20.900	20.400	20.700	19.388	16,660,301
2025-07-18	20.200	20.900	20.100	20.700	19.388	24,478,650
2025-07-17	20.100	20.500	19.900	20.300	19.013	23,850,840
2025-07-16	19.900	20.100	19.700	19.900	18.639	15,796,330
2025-07-15	18.600	20.300	18.600	20.100	18.826	35,833,980
2025-07-14	17.800	18.800	17.800	18.600	17.421	14,215,820
2025-07-11	17.800	18.100	17.600	17.800	16.672	18,405,971
2025-07-09	18.100	18.100	17.700	17.900	16.765	12,461,710
2025-07-08	18.000	18.200	17.700	18.100	16.953	19,395,561
2025-07-07	18.700	18.700	18.200	18.300	17.140	13,984,990
2025-07-04	18.500	19.500	18.400	18.900	17.702	30,738,500
2025-07-03	17.800	18.600	17.800	18.400	17.234	23,047,949
2025-07-02	18.000	18.200	17.500	18.000	16.859	21,797,109
2025-07-01	17.900	18.200	17.400	18.200	17.046	15,030,670
2025-06-30	17.600	18.000	17.500	17.700	16.578	12,792,570
2025-06-27	18.000	18.200	17.500	17.600	16.484	15,707,890
2025-06-26	17.800	18.700	17.700	18.100	16.953	19,031,801
2025-06-25	17.400	18.200	17.200	18.100	16.953	26,655,061
2025-06-24	16.700	17.400	16.600	17.400	16.297	31,194,279
2025-06-23	16.100	16.500	15.800	16.300	15.267	14,830,720
2025-06-20	16.500	16.800	16.300	16.300	15.267	27,641,650
2025-06-19	17.100	17.200	16.200	16.500	15.454	34,489,941
2025-06-18	17.500	17.900	17.300	17.400	16.297	13,819,170
2025-06-17	17.500	18.100	17.500	17.700	16.578	12,183,900
2025-06-16	17.500	17.600	16.900	17.400	16.297	23,449,750
2025-06-13	18.100	18.100	17.400	17.400	16.297	25,677,750
2025-06-12	19.000	19.000	18.300	18.400	17.234	28,173,680
2025-06-11	18.800	19.300	18.600	19.100	17.889	22,205,770
2025-06-10	18.900	19.200	18.700	18.700	17.515	22,926,020
2025-06-09	19.400	19.500	18.900	18.900	17.702	11,763,690
2025-06-06	19.100	19.300	18.900	19.200	17.983	22,497,061
2025-06-05	19.500	19.500	18.900	19.200	17.983	25,529,600
2025-06-04	18.500	19.600	18.300	19.300	18.077	80,942,328
2025-05-30	18.100	19.500	18.000	18.700	17.515	261,344,000
2025-05-29	18.800	18.800	18.200	18.300	17.140	28,511,980
2025-05-28	18.500	19.000	18.400	18.500	17.327	28,980,840
2025-05-27	18.500	19.000	18.000	18.500	17.327	34,789,352
2025-05-26	18.600	18.800	18.200	18.600	17.421	23,110,199
2025-05-23	18.200	18.800	17.400	18.700	17.515	73,623,203
2025-05-22	18.300	18.700	18.000	18.000	16.859	26,338,070
2025-05-21	19.100	19.300	18.300	18.500	17.327	34,664,699
2025-05-20	19.100	19.400	18.800	19.000	17.796	11,850,160
2025-05-19	18.600	19.100	18.200	18.900	17.702	22,851,850
2025-05-16	19.100	19.500	18.700	19.000	17.796	25,712,881
2025-05-15	19.600	19.800	19.000	19.100	17.889	32,890,238
2025-05-14	20.200	20.200	19.100	19.600	18.358	60,241,328
2025-05-13	21.100	21.300	20.900	20.900	19.575	22,298,609
2025-05-09	20.900	21.000	20.500	21.000	19.669	21,137,080
2025-05-08	21.700	21.700	20.500	20.700	19.388	38,857,859
2025-05-07	21.900	22.000	21.300	21.800	20.418	39,259,719
2025-05-06	22.700	22.800	21.600	21.600	20.231	24,197,340
2025-05-02	23.800	24.200	23.300	23.500	21.399	12,897,830
2025-04-30	23.300	23.800	23.200	23.700	21.581	9,458,589
2025-04-29	23.500	23.900	23.000	23.400	21.308	10,336,160
2025-04-28	23.600	23.700	23.200	23.400	21.308	4,939,709
2025-04-25	23.500	24.000	23.500	23.800	21.672	5,731,479
2025-04-24	23.300	23.600	23.000	23.500	21.399	8,325,939
2025-04-23	23.700	23.900	23.400	23.600	21.490	5,723,676
2025-04-22	23.000	23.600	22.900	23.500	21.399	12,574,670

← NewerPage 6 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.