Central Retail Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	33.250	33.500	32.750	33.000	30.050	6,007,741
2024-10-21	34.000	34.500	33.500	33.500	30.505	5,518,132
2024-10-18	34.000	34.250	33.500	34.000	30.960	5,554,706
2024-10-17	34.250	34.500	33.750	33.750	30.733	8,779,841
2024-10-16	32.750	34.000	32.750	33.750	30.733	11,859,290
2024-10-15	33.750	34.000	32.750	33.000	30.050	8,455,540
2024-10-11	33.500	34.000	33.500	33.750	30.733	4,602,486
2024-10-10	34.000	34.250	33.500	33.500	30.505	5,867,795
2024-10-09	33.500	34.000	33.250	33.500	30.505	8,744,840
2024-10-08	33.500	34.250	33.250	33.750	30.733	27,404,660
2024-10-07	32.250	32.750	32.250	32.750	29.822	12,136,600
2024-10-04	32.000	32.250	31.500	32.000	29.139	10,707,210
2024-10-03	31.500	32.500	31.500	31.750	28.911	15,618,780
2024-10-02	32.000	32.250	31.500	31.750	28.911	11,831,320
2024-10-01	31.250	32.750	31.250	32.250	29.367	15,736,220
2024-09-30	31.500	31.500	30.500	31.000	28.229	30,142,311
2024-09-27	32.500	32.500	31.750	31.750	28.911	18,361,760
2024-09-26	33.250	33.250	32.000	32.500	29.594	16,950,490
2024-09-25	33.500	33.750	33.000	33.250	30.277	7,999,204
2024-09-24	34.000	34.000	33.000	33.250	30.277	8,911,702
2024-09-23	33.500	33.750	32.750	33.750	30.733	8,868,151
2024-09-20	33.500	33.750	33.500	33.500	30.505	13,275,440
2024-09-19	32.750	33.500	32.250	33.250	30.277	11,866,980
2024-09-18	32.250	33.000	32.250	32.750	29.822	7,447,323
2024-09-17	32.250	32.750	32.250	32.250	29.367	4,966,770
2024-09-16	31.500	32.750	31.500	32.250	29.367	9,177,573
2024-09-13	32.000	32.000	31.500	31.750	28.911	6,298,061
2024-09-12	32.000	32.250	31.500	31.750	28.911	3,866,396
2024-09-11	31.500	31.750	30.750	31.500	28.684	12,526,400
2024-09-10	32.250	32.250	31.250	31.500	28.684	15,664,270
2024-09-09	33.000	33.500	32.000	32.250	29.367	23,542,221
2024-09-06	32.750	33.750	32.000	33.250	30.277	44,307,008
2024-09-05	29.750	31.250	29.500	31.000	28.229	20,142,961
2024-09-04	29.500	30.000	29.000	29.500	26.863	8,972,588
2024-09-03	29.000	30.250	28.750	29.750	27.090	8,509,687
2024-09-02	29.250	29.500	28.750	29.000	26.407	5,861,661
2024-08-30	29.250	29.500	28.500	29.500	26.863	12,752,030
2024-08-29	29.000	29.750	29.000	29.250	26.635	7,587,550
2024-08-28	28.500	29.250	28.500	29.000	26.407	29,521,910
2024-08-27	28.500	28.750	28.250	28.500	25.952	10,012,290
2024-08-26	28.500	28.750	28.250	28.750	26.180	6,554,959
2024-08-23	28.250	29.000	28.000	28.500	25.952	10,355,270
2024-08-22	27.750	28.500	27.750	28.250	25.724	7,794,309
2024-08-21	27.750	28.000	27.500	27.750	25.269	3,045,055
2024-08-20	27.750	28.250	27.500	27.500	25.041	11,686,560
2024-08-19	26.750	27.750	26.500	27.250	24.814	10,843,060
2024-08-16	25.750	27.000	25.250	26.500	24.131	16,355,670
2024-08-15	26.000	26.000	24.200	25.000	22.765	24,124,100
2024-08-14	26.250	26.500	25.750	26.000	23.676	7,886,604
2024-08-13	26.250	26.500	25.500	25.750	23.448	3,479,513
2024-08-09	27.000	27.000	25.750	26.000	23.676	7,925,237
2024-08-08	26.250	27.000	26.000	26.750	24.358	8,493,051
2024-08-07	26.750	27.250	25.750	26.250	23.903	21,208,551
2024-08-06	28.000	28.000	26.000	26.250	23.903	23,323,680
2024-08-05	29.000	29.250	26.500	27.500	25.041	29,886,891
2024-08-02	30.500	30.750	29.250	29.750	27.090	20,021,789
2024-08-01	31.750	31.750	30.750	31.000	28.229	10,804,890
2024-07-31	31.750	32.000	31.500	31.750	28.911	6,911,683
2024-07-30	32.250	32.500	31.250	31.750	28.911	6,626,561
2024-07-26	32.000	32.500	31.750	32.500	29.594	4,238,050

← NewerPage 9 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.