Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	34.750	34.750	34.250	34.500	31.416	4,704,149
2025-01-20	34.500	35.000	34.250	34.500	31.416	4,860,413
2025-01-17	35.250	35.500	34.500	34.500	31.416	10,184,340
2025-01-16	34.500	35.750	34.250	35.250	32.099	12,955,500
2025-01-15	33.000	34.250	32.750	34.000	30.960	9,563,225
2025-01-14	33.750	34.250	33.000	33.000	30.050	8,088,991
2025-01-13	33.500	34.000	33.000	33.750	30.733	5,952,732
2025-01-10	33.750	34.500	32.500	34.000	30.960	12,267,470
2025-01-09	34.250	34.500	33.500	33.750	30.733	3,365,583
2025-01-08	34.500	34.750	34.000	34.750	31.643	4,617,982
2025-01-07	33.750	34.500	33.500	34.250	31.188	4,912,651
2025-01-06	33.000	34.250	32.750	33.750	30.733	10,502,490
2025-01-03	34.500	34.500	32.750	33.000	30.050	11,034,300
2025-01-02	34.000	34.250	33.750	34.250	31.188	3,642,899
2024-12-30	35.000	35.250	34.000	34.000	30.960	7,442,715
2024-12-27	34.750	35.250	34.500	35.000	31.871	4,952,309
2024-12-26	35.000	35.250	34.250	34.500	31.416	6,646,110
2024-12-25	35.250	35.500	34.750	35.000	31.871	3,698,826
2024-12-24	35.500	36.000	35.000	35.250	32.099	9,376,234
2024-12-23	34.500	35.250	34.250	35.250	32.099	9,204,484
2024-12-20	34.000	34.750	33.250	34.250	31.188	21,923,580
2024-12-19	33.750	34.500	33.000	34.000	30.960	18,910,631
2024-12-18	34.000	35.000	32.750	34.250	31.188	23,260,391
2024-12-17	34.000	35.500	33.500	33.750	30.733	15,295,680
2024-12-16	33.750	34.250	33.000	33.750	30.733	8,339,005
2024-12-13	33.750	34.250	33.500	33.500	30.505	4,577,370
2024-12-12	34.250	34.250	33.500	33.750	30.733	7,838,167
2024-12-11	34.000	35.000	34.000	34.250	31.188	6,957,882
2024-12-09	33.750	34.500	33.750	34.000	30.960	5,342,821
2024-12-06	33.500	34.500	33.500	34.000	30.960	9,139,294
2024-12-04	34.500	35.000	33.500	33.750	30.733	11,470,140
2024-12-03	34.500	35.000	34.000	34.500	31.416	12,432,470
2024-12-02	33.750	34.500	33.750	34.250	31.188	8,684,284
2024-11-29	34.000	34.250	33.500	33.500	30.505	5,433,367
2024-11-28	34.000	34.750	33.750	34.250	31.188	6,159,760
2024-11-27	34.250	34.500	33.750	34.000	30.960	4,901,782
2024-11-26	35.000	35.250	34.250	34.500	31.416	8,397,868
2024-11-25	34.500	35.000	34.000	35.000	31.871	17,862,439
2024-11-22	33.750	34.500	33.500	34.000	30.960	6,193,597
2024-11-21	34.250	34.500	33.500	33.500	30.505	6,267,901
2024-11-20	33.750	34.000	33.500	33.500	30.505	3,567,108
2024-11-19	34.000	34.250	33.500	33.750	30.733	9,000,281
2024-11-18	33.750	33.750	33.000	33.500	30.505	5,187,270
2024-11-15	32.750	33.500	32.750	33.500	30.505	8,567,832
2024-11-14	33.250	34.250	32.750	32.750	29.822	33,315,340
2024-11-13	31.000	31.500	30.500	30.750	28.001	4,824,292
2024-11-12	31.750	31.750	30.750	31.250	28.456	4,508,706
2024-11-11	31.000	32.000	30.750	31.500	28.684	4,868,597
2024-11-08	31.500	32.000	30.750	31.250	28.456	6,332,795
2024-11-07	31.500	31.750	31.500	31.500	28.684	3,148,304
2024-11-06	32.250	32.500	31.250	31.500	28.684	9,653,606
2024-11-05	31.750	32.750	31.500	32.500	29.594	7,178,985
2024-11-04	31.500	32.250	31.500	31.750	28.911	4,169,147
2024-11-01	31.750	31.750	31.250	31.250	28.456	4,234,870
2024-10-31	31.000	32.000	31.000	32.000	29.139	9,214,203
2024-10-30	31.000	31.500	30.750	31.250	28.456	3,074,403
2024-10-29	31.250	31.750	31.000	31.250	28.456	5,725,690
2024-10-28	31.750	31.750	30.750	31.000	28.229	9,467,648
2024-10-25	31.500	32.000	31.250	31.750	28.911	6,745,922
2024-10-24	33.000	33.000	31.250	31.250	28.456	10,239,670

← NewerPage 8 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.