Central Retail Corporation Public Company Limited (CRC.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.00 | 31.00 | 30.25 | 30.75 | 30.75 | 4,575,252 |
| 27 Jun 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | 5,222,000 |
| 26 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 25 Jun 2024 | 30.50 | 31.50 | 30.25 | 31.25 | 31.25 | 12,790,000 |
| 24 Jun 2024 | 29.25 | 31.00 | 29.25 | 30.50 | 30.50 | 12,661,700 |
| 21 Jun 2024 | 28.75 | 29.50 | 28.25 | 29.50 | 29.50 | 17,151,800 |
| 20 Jun 2024 | 30.25 | 30.75 | 28.00 | 28.50 | 28.50 | 26,013,300 |
| 19 Jun 2024 | 30.25 | 30.75 | 29.75 | 30.25 | 30.25 | 8,782,900 |
| 18 Jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 17 Jun 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 11,475,900 |
| 14 Jun 2024 | 31.25 | 31.25 | 30.50 | 31.00 | 31.00 | 7,812,300 |
| 13 Jun 2024 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 4,857,500 |
| 12 Jun 2024 | 31.00 | 31.50 | 30.50 | 31.00 | 31.00 | 7,893,700 |
| 11 Jun 2024 | 30.75 | 31.25 | 30.50 | 30.75 | 30.75 | 7,847,500 |
| 10 Jun 2024 | 31.00 | 31.00 | 30.25 | 30.75 | 30.75 | 6,953,700 |
| 07 Jun 2024 | 31.00 | 31.25 | 30.50 | 31.25 | 31.25 | 4,143,000 |
| 06 Jun 2024 | 30.75 | 31.75 | 30.75 | 31.00 | 31.00 | 11,280,700 |
| 05 Jun 2024 | 30.75 | 31.00 | 30.25 | 30.50 | 30.50 | 3,682,400 |
| 04 Jun 2024 | 30.75 | 31.00 | 30.25 | 30.75 | 30.75 | 6,217,000 |
| 31 May 2024 | 31.25 | 31.75 | 30.00 | 30.50 | 30.50 | 22,173,400 |
| 30 May 2024 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 6,022,300 |
| 29 May 2024 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | 6,455,100 |
| 28 May 2024 | 32.25 | 32.25 | 31.75 | 32.00 | 32.00 | 2,784,300 |
| 27 May 2024 | 32.50 | 32.50 | 31.75 | 32.25 | 32.25 | 4,642,500 |
| 24 May 2024 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | 1,611,800 |
| 23 May 2024 | 31.75 | 32.25 | 31.25 | 32.00 | 32.00 | 12,233,500 |
| 21 May 2024 | 32.50 | 32.50 | 31.75 | 32.00 | 32.00 | 8,913,100 |
| 20 May 2024 | 32.75 | 33.00 | 32.25 | 32.50 | 32.50 | 5,262,900 |
| 17 May 2024 | 32.25 | 32.75 | 32.00 | 32.50 | 32.50 | 7,836,400 |
| 16 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 15 May 2024 | 32.25 | 32.50 | 31.75 | 32.00 | 32.00 | 10,830,600 |
| 14 May 2024 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | 20,012,200 |
| 13 May 2024 | 30.50 | 31.50 | 30.50 | 31.25 | 31.25 | 9,694,800 |
| 10 May 2024 | 32.25 | 32.25 | 30.50 | 30.75 | 30.75 | 36,325,400 |
| 09 May 2024 | 32.25 | 32.75 | 32.00 | 32.25 | 32.25 | 17,388,300 |
| 08 May 2024 | 32.25 | 32.50 | 31.75 | 32.25 | 32.25 | 12,859,700 |
| 07 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 03 May 2024 | 31.75 | 32.25 | 31.50 | 32.25 | 32.25 | 20,831,400 |
| 03 May 2024 | 0.55 Dividend | |||||
| 02 May 2024 | 33.75 | 34.00 | 31.75 | 32.25 | 31.70 | 52,442,000 |
| 30 Apr 2024 | 34.00 | 34.75 | 34.00 | 34.50 | 33.91 | 11,704,600 |
| 29 Apr 2024 | 34.25 | 34.25 | 33.50 | 34.00 | 33.42 | 7,637,100 |
| 26 Apr 2024 | 34.00 | 34.25 | 33.50 | 34.00 | 33.42 | 7,168,300 |
| 25 Apr 2024 | 33.75 | 34.50 | 33.25 | 34.00 | 33.42 | 7,521,100 |
| 24 Apr 2024 | 34.00 | 34.25 | 33.50 | 33.75 | 33.17 | 11,667,400 |
| 23 Apr 2024 | 34.00 | 34.50 | 33.75 | 33.75 | 33.17 | 17,408,700 |
| 22 Apr 2024 | 34.00 | 34.25 | 33.25 | 33.75 | 33.17 | 17,342,500 |
| 19 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.91 | - |
| 18 Apr 2024 | 35.00 | 35.50 | 34.00 | 34.50 | 33.91 | 12,067,300 |
| 17 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.88 | - |
| 11 Apr 2024 | 36.75 | 37.00 | 36.00 | 36.50 | 35.88 | 8,314,200 |
| 10 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.12 | - |
| 09 Apr 2024 | 35.25 | 36.75 | 35.25 | 36.75 | 36.12 | 14,289,600 |
| 05 Apr 2024 | 34.75 | 35.25 | 34.75 | 35.00 | 34.40 | 4,719,100 |
| 04 Apr 2024 | 35.50 | 35.50 | 35.00 | 35.00 | 34.40 | 13,086,100 |
| 03 Apr 2024 | 34.75 | 35.75 | 34.75 | 35.25 | 34.65 | 8,893,200 |
| 02 Apr 2024 | 34.75 | 35.25 | 34.25 | 34.75 | 34.16 | 34,806,500 |
| 01 Apr 2024 | 36.00 | 36.00 | 34.75 | 35.25 | 34.65 | 17,291,300 |
| 29 Mar 2024 | 36.00 | 36.00 | 35.50 | 35.75 | 35.14 | 3,150,000 |
| 28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.39 | - |
| 27 Mar 2024 | 35.75 | 36.50 | 35.75 | 36.00 | 35.39 | 4,232,800 |
| 26 Mar 2024 | 35.75 | 36.25 | 35.25 | 36.25 | 35.63 | 9,026,200 |
| 25 Mar 2024 | 36.50 | 37.00 | 35.50 | 35.75 | 35.14 | 9,563,500 |
| 22 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.12 | - |
| 21 Mar 2024 | 37.50 | 37.50 | 36.50 | 36.75 | 36.12 | 10,800,900 |
| 20 Mar 2024 | 37.50 | 37.75 | 36.75 | 37.25 | 36.61 | 15,793,100 |
| 19 Mar 2024 | 37.00 | 37.50 | 37.00 | 37.25 | 36.61 | 8,692,000 |
| 18 Mar 2024 | 36.75 | 37.50 | 36.50 | 37.25 | 36.61 | 12,852,300 |
| 15 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.12 | - |
| 14 Mar 2024 | 35.75 | 36.75 | 35.50 | 36.75 | 36.12 | 7,498,700 |
| 13 Mar 2024 | 35.50 | 36.25 | 35.50 | 35.75 | 35.14 | 6,991,600 |
| 12 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.14 | - |
| 11 Mar 2024 | 36.25 | 36.75 | 35.75 | 35.75 | 35.14 | 5,803,000 |
| 08 Mar 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 35.63 | 5,951,200 |
| 07 Mar 2024 | 35.75 | 36.50 | 35.50 | 36.25 | 35.63 | 8,600,700 |
| 06 Mar 2024 | 35.75 | 36.25 | 35.25 | 35.75 | 35.14 | 5,630,600 |
| 05 Mar 2024 | 35.25 | 36.00 | 34.75 | 35.75 | 35.14 | 8,393,000 |
| 04 Mar 2024 | 35.75 | 36.00 | 35.50 | 35.50 | 34.89 | 9,317,300 |
| 01 Mar 2024 | 35.00 | 36.25 | 34.75 | 35.50 | 34.89 | 19,684,600 |
| 29 Feb 2024 | 34.75 | 35.00 | 34.00 | 34.75 | 34.16 | 15,848,500 |
| 28 Feb 2024 | 34.00 | 34.25 | 33.50 | 34.00 | 33.42 | 5,813,000 |
| 27 Feb 2024 | 34.25 | 34.50 | 33.75 | 34.00 | 33.42 | 11,832,200 |
| 23 Feb 2024 | 34.50 | 34.75 | 34.50 | 34.75 | 34.16 | 5,040,400 |
| 22 Feb 2024 | 34.00 | 35.00 | 34.00 | 34.50 | 33.91 | 11,026,000 |
| 21 Feb 2024 | 34.25 | 34.50 | 33.50 | 34.00 | 33.42 | 12,614,300 |
| 20 Feb 2024 | 34.00 | 34.25 | 33.75 | 34.00 | 33.42 | 9,177,800 |
| 19 Feb 2024 | 34.25 | 34.50 | 34.00 | 34.00 | 33.42 | 4,917,200 |
| 16 Feb 2024 | 34.75 | 34.75 | 33.50 | 34.25 | 33.67 | 18,866,000 |
| 15 Feb 2024 | 34.75 | 35.00 | 34.00 | 34.50 | 33.91 | 17,287,800 |
| 14 Feb 2024 | 35.00 | 35.25 | 34.50 | 34.75 | 34.16 | 9,129,300 |
| 13 Feb 2024 | 34.50 | 35.50 | 34.25 | 35.00 | 34.40 | 14,021,600 |
| 12 Feb 2024 | 33.50 | 34.75 | 33.00 | 34.50 | 33.91 | 20,658,800 |
| 09 Feb 2024 | 33.75 | 34.00 | 33.25 | 33.50 | 32.93 | 8,536,400 |
| 08 Feb 2024 | 33.75 | 34.25 | 33.25 | 33.50 | 32.93 | 18,420,100 |
| 07 Feb 2024 | 33.00 | 34.00 | 32.50 | 33.75 | 33.17 | 18,182,800 |
| 06 Feb 2024 | 32.00 | 33.00 | 32.00 | 32.75 | 32.19 | 30,501,300 |
| 05 Feb 2024 | 33.00 | 33.00 | 32.00 | 32.25 | 31.70 | 14,408,800 |
| 02 Feb 2024 | 33.25 | 33.25 | 32.75 | 33.00 | 32.44 | 11,782,200 |
| 01 Feb 2024 | 33.50 | 33.75 | 32.25 | 32.75 | 32.19 | 13,542,000 |
| 31 Jan 2024 | 34.00 | 34.00 | 33.00 | 33.25 | 32.68 | 16,649,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.