Central Retail Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 23.600 | 23.600 | 22.800 | 23.100 | 21.035 | 9,478,790 |
| 2025-04-18 | 23.600 | 23.900 | 23.300 | 23.900 | 21.763 | 4,329,979 |
| 2025-04-17 | 23.400 | 23.700 | 23.200 | 23.500 | 21.399 | 6,573,738 |
| 2025-04-16 | 22.800 | 23.500 | 22.700 | 23.400 | 21.308 | 14,123,840 |
| 2025-04-11 | 23.100 | 23.700 | 22.600 | 23.000 | 20.944 | 8,883,939 |
| 2025-04-10 | 24.100 | 24.800 | 23.000 | 23.200 | 21.126 | 21,996,010 |
| 2025-04-09 | 23.300 | 23.600 | 21.800 | 22.400 | 20.397 | 19,535,900 |
| 2025-04-08 | 24.400 | 24.700 | 23.100 | 23.200 | 21.126 | 14,664,760 |
| 2025-04-04 | 25.500 | 25.500 | 24.600 | 24.900 | 22.674 | 13,615,480 |
| 2025-04-03 | 25.500 | 25.750 | 25.000 | 25.750 | 23.448 | 5,950,231 |
| 2025-04-02 | 25.500 | 26.000 | 25.500 | 25.750 | 23.448 | 3,777,398 |
| 2025-04-01 | 25.750 | 26.000 | 25.250 | 25.250 | 22.993 | 5,811,456 |
| 2025-03-31 | 25.000 | 25.500 | 24.700 | 25.000 | 22.765 | 13,131,130 |
| 2025-03-28 | 25.750 | 25.750 | 25.000 | 25.500 | 23.220 | 7,292,218 |
| 2025-03-27 | 26.000 | 26.250 | 25.250 | 25.750 | 23.448 | 10,034,630 |
| 2025-03-26 | 25.500 | 26.500 | 25.500 | 26.250 | 23.903 | 7,589,421 |
| 2025-03-25 | 26.750 | 26.750 | 25.500 | 25.750 | 23.448 | 12,676,780 |
| 2025-03-24 | 26.750 | 27.250 | 26.250 | 26.750 | 24.358 | 6,087,104 |
| 2025-03-21 | 27.250 | 27.500 | 26.500 | 27.000 | 24.586 | 20,303,340 |
| 2025-03-20 | 28.000 | 28.000 | 27.000 | 27.250 | 24.814 | 8,861,254 |
| 2025-03-19 | 27.250 | 28.500 | 27.250 | 28.000 | 25.497 | 11,519,380 |
| 2025-03-18 | 27.000 | 27.500 | 26.500 | 27.000 | 24.586 | 5,920,689 |
| 2025-03-17 | 27.500 | 27.750 | 26.500 | 26.750 | 24.358 | 13,556,000 |
| 2025-03-14 | 27.250 | 28.000 | 27.000 | 27.750 | 25.269 | 7,771,854 |
| 2025-03-13 | 27.750 | 28.250 | 27.250 | 27.500 | 25.041 | 10,231,590 |
| 2025-03-12 | 29.500 | 29.500 | 27.500 | 27.750 | 25.269 | 23,572,820 |
| 2025-03-11 | 30.250 | 30.250 | 28.750 | 30.000 | 27.318 | 15,137,980 |
| 2025-03-10 | 30.250 | 30.750 | 30.000 | 30.250 | 27.546 | 5,388,524 |
| 2025-03-07 | 30.500 | 31.500 | 30.250 | 31.000 | 28.229 | 8,798,950 |
| 2025-03-06 | 31.750 | 31.750 | 29.750 | 30.250 | 27.546 | 10,453,910 |
| 2025-03-05 | 30.000 | 32.000 | 29.500 | 31.500 | 28.684 | 19,646,520 |
| 2025-03-04 | 31.000 | 31.250 | 29.750 | 30.000 | 27.318 | 16,977,270 |
| 2025-03-03 | 32.750 | 33.000 | 30.750 | 31.250 | 28.456 | 16,184,920 |
| 2025-02-28 | 32.250 | 33.500 | 30.500 | 33.500 | 30.505 | 28,769,039 |
| 2025-02-27 | 33.000 | 34.250 | 33.000 | 34.250 | 31.188 | 5,766,236 |
| 2025-02-26 | 32.750 | 34.000 | 32.500 | 33.500 | 30.505 | 6,904,706 |
| 2025-02-25 | 33.500 | 33.750 | 32.500 | 32.750 | 29.822 | 10,632,880 |
| 2025-02-24 | 34.000 | 34.250 | 33.500 | 33.500 | 30.505 | 4,038,251 |
| 2025-02-21 | 33.500 | 34.750 | 33.500 | 34.500 | 31.416 | 4,900,266 |
| 2025-02-20 | 34.000 | 34.250 | 33.500 | 33.750 | 30.733 | 8,387,356 |
| 2025-02-19 | 35.750 | 35.750 | 34.250 | 34.500 | 31.416 | 10,775,030 |
| 2025-02-18 | 34.750 | 36.000 | 34.750 | 36.000 | 32.781 | 6,934,568 |
| 2025-02-17 | 35.500 | 35.750 | 34.250 | 34.750 | 31.643 | 7,773,802 |
| 2025-02-14 | 34.000 | 34.750 | 34.000 | 34.500 | 31.416 | 6,184,049 |
| 2025-02-13 | 34.000 | 35.000 | 33.750 | 34.000 | 30.960 | 6,734,756 |
| 2025-02-11 | 33.000 | 34.250 | 32.750 | 34.000 | 30.960 | 7,779,480 |
| 2025-02-10 | 33.000 | 33.500 | 32.750 | 33.000 | 30.050 | 6,653,194 |
| 2025-02-07 | 33.750 | 34.000 | 32.750 | 33.250 | 30.277 | 8,488,959 |
| 2025-02-06 | 33.250 | 33.500 | 33.000 | 33.500 | 30.505 | 5,185,702 |
| 2025-02-05 | 33.750 | 34.000 | 33.000 | 33.500 | 30.505 | 6,533,651 |
| 2025-02-04 | 33.500 | 34.000 | 33.000 | 33.750 | 30.733 | 4,414,426 |
| 2025-02-03 | 33.000 | 33.000 | 31.750 | 33.000 | 30.050 | 9,741,552 |
| 2025-01-31 | 34.250 | 34.250 | 33.000 | 33.250 | 30.277 | 9,044,837 |
| 2025-01-30 | 34.500 | 34.750 | 33.750 | 34.250 | 31.188 | 6,579,570 |
| 2025-01-29 | 34.750 | 35.000 | 34.500 | 34.750 | 31.643 | 4,165,263 |
| 2025-01-28 | 34.500 | 34.750 | 33.750 | 34.750 | 31.643 | 5,417,061 |
| 2025-01-27 | 34.250 | 34.500 | 34.000 | 34.250 | 31.188 | 1,734,518 |
| 2025-01-24 | 34.000 | 34.500 | 33.750 | 34.250 | 31.188 | 3,970,292 |
| 2025-01-23 | 34.000 | 34.000 | 33.500 | 33.750 | 30.733 | 6,005,623 |
| 2025-01-22 | 35.000 | 35.000 | 33.750 | 34.250 | 31.188 | 6,704,643 |
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.