Thailand - Delayed Quote THB

Central Retail Corporation Public Company Limited (CRC.BK)

23.40

+0.40

+(1.74%)

At close: 4:36:06 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	22.80	23.50	22.70	23.40	23.40	14,122,900
Apr 11, 2025	23.10	23.70	22.60	23.00	23.00	8,883,100
Apr 10, 2025	24.10	24.80	23.00	23.20	23.20	21,588,200
Apr 9, 2025	23.30	23.60	21.80	22.40	22.40	19,441,400
Apr 8, 2025	24.40	24.70	23.10	23.20	23.20	13,872,300
Apr 4, 2025	25.50	25.50	24.60	24.90	24.90	13,614,400
Apr 3, 2025	25.50	25.75	25.00	25.75	25.75	5,942,700
Apr 2, 2025	25.50	26.00	25.50	25.75	25.75	3,776,700
Apr 1, 2025	25.75	26.00	25.25	25.25	25.25	5,811,000
Mar 31, 2025	25.00	25.50	24.70	25.00	25.00	12,652,900
Mar 28, 2025	25.75	25.75	25.00	25.50	25.50	7,291,900
Mar 27, 2025	26.00	26.25	25.25	25.75	25.75	10,033,600
Mar 26, 2025	25.50	26.50	25.50	26.25	26.25	7,588,900
Mar 25, 2025	26.75	26.75	25.50	25.75	25.75	12,675,100
Mar 24, 2025	26.75	27.25	26.25	26.75	26.75	6,086,700
Mar 21, 2025	27.25	27.50	26.50	27.00	27.00	20,302,100
Mar 20, 2025	28.00	28.00	27.00	27.25	27.25	8,860,600
Mar 19, 2025	27.25	28.50	27.25	28.00	28.00	11,518,500
Mar 18, 2025	27.00	27.50	26.50	27.00	27.00	5,919,800
Mar 17, 2025	27.50	27.75	26.50	26.75	26.75	13,554,600
Mar 14, 2025	27.25	28.00	27.00	27.75	27.75	7,771,200
Mar 13, 2025	27.75	28.25	27.25	27.50	27.50	10,230,700
Mar 12, 2025	29.50	29.50	27.50	27.75	27.75	23,570,500
Mar 11, 2025	30.25	30.25	28.75	30.00	30.00	15,061,300
Mar 10, 2025	30.25	30.75	30.00	30.25	30.25	5,388,100
Mar 7, 2025	30.50	31.50	30.25	31.00	31.00	8,798,600
Mar 6, 2025	31.75	31.75	29.75	30.25	30.25	10,451,500
Mar 5, 2025	30.00	32.00	29.50	31.50	31.50	19,645,900
Mar 4, 2025	31.00	31.25	29.75	30.00	30.00	16,894,600
Mar 3, 2025	32.75	33.00	30.75	31.25	31.25	15,974,100
Feb 28, 2025	32.25	33.50	30.50	33.50	33.50	27,804,700
Feb 27, 2025	33.00	34.25	33.00	34.25	34.25	5,653,800
Feb 26, 2025	32.75	34.00	32.50	33.50	33.50	6,898,600
Feb 25, 2025	33.50	33.75	32.50	32.75	32.75	10,630,700
Feb 24, 2025	34.00	34.25	33.50	33.50	33.50	4,006,700
Feb 21, 2025	33.50	34.75	33.50	34.50	34.50	4,895,600
Feb 20, 2025	34.00	34.25	33.50	33.75	33.75	8,210,300
Feb 19, 2025	35.75	35.75	34.25	34.50	34.50	10,604,000
Feb 18, 2025	34.75	36.00	34.75	36.00	36.00	6,933,500
Feb 17, 2025	35.50	35.75	34.25	34.75	34.75	6,544,700
Feb 14, 2025	34.00	34.75	34.00	34.50	34.50	6,183,700
Feb 13, 2025	34.00	35.00	33.75	34.00	34.00	6,734,200
Feb 11, 2025	33.00	34.25	32.75	34.00	34.00	7,778,900
Feb 10, 2025	33.00	33.50	32.75	33.00	33.00	6,652,900
Feb 7, 2025	33.75	34.00	32.75	33.25	33.25	8,346,600
Feb 6, 2025	33.25	33.50	33.00	33.50	33.50	5,185,200
Feb 5, 2025	33.75	34.00	33.00	33.50	33.50	6,389,400
Feb 4, 2025	33.50	34.00	33.00	33.75	33.75	4,414,200
Feb 3, 2025	33.00	33.00	32.00	33.00	33.00	9,046,700
Jan 31, 2025	34.25	34.25	33.00	33.25	33.25	9,044,000
Jan 30, 2025	34.50	34.75	33.75	34.25	34.25	6,579,300
Jan 29, 2025	34.75	35.00	34.50	34.75	34.75	4,165,100
Jan 28, 2025	34.50	34.75	33.75	34.75	34.75	5,416,800
Jan 27, 2025	34.25	34.50	34.00	34.25	34.25	1,734,300
Jan 24, 2025	34.00	34.50	33.75	34.25	34.25	3,970,100
Jan 23, 2025	34.00	34.00	33.50	33.75	33.75	6,005,500
Jan 22, 2025	35.00	35.00	33.75	34.25	34.25	6,704,200
Jan 21, 2025	34.75	34.75	34.25	34.50	34.50	4,703,900
Jan 20, 2025	34.50	35.00	34.25	34.50	34.50	4,860,100
Jan 17, 2025	35.25	35.50	34.50	34.50	34.50	10,184,000
Jan 16, 2025	34.50	35.75	34.25	35.25	35.25	12,954,500
Jan 15, 2025	33.00	34.25	32.75	34.00	34.00	9,562,600
Jan 14, 2025	33.75	34.25	33.00	33.00	33.00	8,064,800
Jan 13, 2025	33.50	34.00	33.00	33.75	33.75	5,952,500
Jan 10, 2025	33.75	34.50	32.50	34.00	34.00	12,266,800
Jan 9, 2025	34.25	34.50	33.50	33.75	33.75	3,365,300
Jan 8, 2025	34.50	34.75	34.00	34.75	34.75	4,617,800
Jan 7, 2025	33.75	34.50	33.50	34.25	34.25	4,912,500
Jan 6, 2025	33.00	34.25	32.75	33.75	33.75	10,502,000
Jan 3, 2025	34.50	34.50	32.75	33.00	33.00	11,033,700
Jan 2, 2025	34.00	34.25	33.75	34.25	34.25	3,642,600
Dec 30, 2024	35.00	35.25	34.00	34.00	34.00	7,442,200
Dec 27, 2024	34.75	35.25	34.50	35.00	35.00	4,952,000
Dec 26, 2024	35.00	35.25	34.25	34.50	34.50	6,645,900
Dec 25, 2024	35.25	35.50	34.75	35.00	35.00	3,698,400
Dec 24, 2024	35.50	36.00	35.00	35.25	35.25	9,375,800
Dec 23, 2024	34.50	35.25	34.25	35.25	35.25	9,203,900
Dec 20, 2024	34.00	34.75	33.25	34.25	34.25	21,922,900
Dec 19, 2024	33.75	34.50	33.00	34.00	34.00	18,910,200
Dec 18, 2024	34.00	35.00	32.75	34.25	34.25	23,259,900
Dec 17, 2024	34.00	35.50	33.50	33.75	33.75	15,294,600
Dec 16, 2024	33.75	34.25	33.00	33.75	33.75	8,338,800
Dec 13, 2024	33.75	34.25	33.50	33.50	33.50	4,577,000
Dec 12, 2024	34.25	34.25	33.50	33.75	33.75	7,837,900
Dec 11, 2024	34.00	35.00	34.00	34.25	34.25	6,957,400
Dec 9, 2024	33.75	34.50	33.75	34.00	34.00	5,342,600
Dec 6, 2024	33.50	34.50	33.50	34.00	34.00	9,139,000
Dec 4, 2024	34.50	35.00	33.50	33.75	33.75	11,469,600
Dec 3, 2024	34.50	35.00	34.00	34.50	34.50	12,399,800
Dec 2, 2024	33.75	34.50	33.75	34.25	34.25	8,683,700
Nov 29, 2024	34.00	34.25	33.50	33.50	33.50	5,433,200
Nov 28, 2024	34.00	34.75	33.75	34.25	34.25	6,159,500
Nov 27, 2024	34.25	34.50	33.75	34.00	34.00	4,896,900
Nov 26, 2024	35.00	35.25	34.25	34.50	34.50	8,393,700
Nov 25, 2024	34.50	35.00	34.00	35.00	35.00	17,861,600
Nov 22, 2024	33.75	34.50	33.50	34.00	34.00	6,153,500
Nov 21, 2024	34.25	34.50	33.50	33.50	33.50	6,261,100
Nov 20, 2024	33.75	34.00	33.50	33.50	33.50	3,567,000
Nov 19, 2024	34.00	34.25	33.50	33.75	33.75	8,999,800
Nov 18, 2024	33.75	33.75	33.00	33.50	33.50	5,121,600
Nov 15, 2024	32.75	33.50	32.75	33.50	33.50	8,345,700
Nov 14, 2024	33.25	34.25	32.75	32.75	32.75	32,728,000
Nov 13, 2024	31.00	31.50	30.50	30.75	30.75	4,596,400
Nov 12, 2024	31.75	31.75	30.75	31.25	31.25	4,317,200
Nov 11, 2024	31.00	32.00	30.75	31.50	31.50	4,867,300
Nov 8, 2024	31.50	32.00	30.75	31.25	31.25	6,332,600
Nov 7, 2024	31.50	31.75	31.50	31.50	31.50	3,148,100
Nov 6, 2024	32.25	32.50	31.25	31.50	31.50	9,653,200
Nov 5, 2024	31.75	32.75	31.50	32.50	32.50	7,178,400
Nov 4, 2024	31.50	32.25	31.50	31.75	31.75	4,168,800
Nov 1, 2024	31.75	31.75	31.25	31.25	31.25	4,234,700
Oct 31, 2024	31.00	32.00	31.00	32.00	32.00	9,214,000
Oct 30, 2024	31.00	31.50	30.75	31.25	31.25	3,074,000
Oct 29, 2024	31.25	31.75	31.00	31.25	31.25	5,605,200
Oct 28, 2024	31.75	31.75	30.75	31.00	31.00	9,467,000
Oct 25, 2024	31.50	32.00	31.25	31.75	31.75	6,745,600
Oct 24, 2024	33.00	33.00	31.25	31.25	31.25	10,232,500
Oct 22, 2024	33.25	33.50	32.75	33.00	33.00	6,007,500
Oct 21, 2024	34.00	34.50	33.50	33.50	33.50	5,517,600
Oct 18, 2024	34.00	34.25	33.50	34.00	34.00	5,171,500
Oct 17, 2024	34.25	34.50	33.75	33.75	33.75	8,685,800
Oct 16, 2024	32.75	34.00	32.75	33.75	33.75	11,856,900
Oct 15, 2024	33.75	34.00	32.75	33.00	33.00	8,197,600
Oct 11, 2024	33.50	34.00	33.50	33.75	33.75	4,602,100
Oct 10, 2024	34.00	34.25	33.50	33.50	33.50	5,867,400
Oct 9, 2024	33.50	34.00	33.25	33.50	33.50	8,618,400
Oct 8, 2024	33.50	34.25	33.25	33.75	33.75	26,159,900
Oct 7, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 4, 2024	32.00	32.25	31.50	32.00	32.00	10,677,400
Oct 3, 2024	31.50	32.50	31.50	31.75	31.75	15,611,700
Oct 2, 2024	32.00	32.25	31.50	31.75	31.75	11,812,300
Oct 1, 2024	31.25	32.75	31.25	32.25	32.25	15,735,600
Sep 30, 2024	31.50	31.50	30.50	31.00	31.00	29,535,500
Sep 27, 2024	32.50	32.50	31.75	31.75	31.75	17,376,600
Sep 26, 2024	33.25	33.25	32.00	32.50	32.50	16,860,500
Sep 25, 2024	33.50	33.75	33.00	33.25	33.25	7,995,900
Sep 24, 2024	34.00	34.00	33.00	33.25	33.25	8,911,200
Sep 23, 2024	33.50	33.75	32.75	33.75	33.75	8,845,400
Sep 20, 2024	33.50	33.75	33.50	33.50	33.50	13,172,500
Sep 19, 2024	32.75	33.50	32.25	33.25	33.25	11,705,200
Sep 18, 2024	32.25	33.00	32.25	32.75	32.75	7,407,100
Sep 17, 2024	32.25	32.75	32.25	32.25	32.25	4,568,800
Sep 16, 2024	31.50	32.75	31.50	32.25	32.25	9,173,600
Sep 13, 2024	32.00	32.00	31.50	31.75	31.75	6,286,200
Sep 12, 2024	32.00	32.25	31.50	31.75	31.75	3,859,900
Sep 11, 2024	31.50	31.75	30.75	31.50	31.50	12,471,300
Sep 10, 2024	32.25	32.25	31.25	31.50	31.50	15,608,100
Sep 9, 2024	33.25	33.25	33.25	33.25	33.25	-
Sep 6, 2024	32.75	33.75	32.00	33.25	33.25	38,400,700
Sep 5, 2024	29.75	31.25	29.50	31.00	31.00	19,916,200
Sep 4, 2024	29.50	30.00	29.00	29.50	29.50	8,972,000
Sep 3, 2024	29.00	30.25	28.75	29.75	29.75	8,509,200
Sep 2, 2024	29.25	29.50	28.75	29.00	29.00	5,861,400
Aug 30, 2024	29.25	29.50	28.50	29.50	29.50	12,751,500
Aug 29, 2024	29.00	29.75	29.00	29.25	29.25	7,587,100
Aug 28, 2024	28.50	29.25	28.50	29.00	29.00	29,521,400
Aug 27, 2024	28.50	28.75	28.25	28.50	28.50	9,871,500
Aug 26, 2024	28.50	28.75	28.25	28.75	28.75	6,329,500
Aug 23, 2024	28.25	29.00	28.00	28.50	28.50	10,354,700
Aug 22, 2024	27.75	28.50	27.75	28.25	28.25	7,794,000
Aug 21, 2024	27.75	28.00	27.50	27.75	27.75	3,044,700
Aug 20, 2024	27.75	28.25	27.50	27.50	27.50	11,686,200
Aug 19, 2024	26.50	26.50	26.50	26.50	26.50	-
Aug 16, 2024	25.75	27.00	25.25	26.50	26.50	16,354,700
Aug 15, 2024	26.00	26.00	24.20	25.00	25.00	24,122,800
Aug 14, 2024	26.25	26.50	25.75	26.00	26.00	7,886,000
Aug 13, 2024	26.25	26.50	25.50	25.75	25.75	3,478,900
Aug 9, 2024	27.00	27.00	25.75	26.00	26.00	7,924,900
Aug 8, 2024	26.25	27.00	26.00	26.75	26.75	8,492,700
Aug 7, 2024	26.75	27.25	25.75	26.25	26.25	21,200,500
Aug 6, 2024	28.00	28.00	26.00	26.25	26.25	23,321,700
Aug 5, 2024	29.00	29.25	26.50	27.50	27.50	29,884,400
Aug 2, 2024	30.50	30.75	29.25	29.75	29.75	20,020,400
Aug 1, 2024	31.75	31.75	30.75	31.00	31.00	10,804,300
Jul 31, 2024	31.75	32.00	31.50	31.75	31.75	6,911,500
Jul 30, 2024	32.50	32.50	32.50	32.50	32.50	-
Jul 26, 2024	32.00	32.50	31.75	32.50	32.50	4,238,000
Jul 25, 2024	32.00	32.50	31.75	31.75	31.75	4,764,900
Jul 24, 2024	32.50	32.50	31.75	32.25	32.25	5,397,600
Jul 23, 2024	32.50	32.50	31.50	32.50	32.50	9,183,500
Jul 19, 2024	32.50	32.75	32.00	32.50	32.50	8,121,300
Jul 18, 2024	32.25	32.50	31.75	32.25	32.25	7,509,400
Jul 17, 2024	32.25	32.50	31.50	32.00	32.00	6,917,400
Jul 16, 2024	32.25	33.00	31.50	32.00	32.00	23,015,900
Jul 15, 2024	32.50	32.50	32.50	32.50	32.50	-
Jul 12, 2024	32.50	32.75	32.00	32.50	32.50	10,696,900
Jul 11, 2024	31.75	32.00	31.25	32.00	32.00	8,269,900
Jul 10, 2024	31.75	32.00	31.50	31.75	31.75	4,115,000
Jul 9, 2024	31.25	32.50	31.00	31.75	31.75	7,914,200
Jul 8, 2024	31.00	31.50	30.75	31.50	31.50	10,573,800
Jul 5, 2024	31.50	31.50	30.50	31.00	31.00	6,231,500
Jul 4, 2024	30.25	32.25	30.00	31.25	31.25	21,279,300
Jul 3, 2024	29.50	29.75	29.25	29.50	29.50	5,172,200
Jul 2, 2024	30.25	30.25	29.25	29.75	29.75	6,980,700
Jul 1, 2024	30.75	30.75	30.00	30.25	30.25	4,374,600
Jun 28, 2024	31.00	31.00	30.25	30.75	30.75	4,575,100
Jun 27, 2024	30.75	31.00	30.50	30.75	30.75	5,222,000
Jun 26, 2024	31.25	31.25	31.25	31.25	31.25	-
Jun 25, 2024	30.50	31.50	30.25	31.25	31.25	12,790,000
Jun 24, 2024	29.25	31.00	29.25	30.50	30.50	12,661,700
Jun 21, 2024	28.75	29.50	28.25	29.50	29.50	17,151,800
Jun 20, 2024	30.25	30.75	28.00	28.50	28.50	26,013,300
Jun 19, 2024	30.25	30.75	29.75	30.25	30.25	8,782,900
Jun 18, 2024	30.50	30.50	30.50	30.50	30.50	-
Jun 17, 2024	31.00	31.00	30.00	30.50	30.50	11,475,900
Jun 14, 2024	31.25	31.25	30.50	31.00	31.00	7,812,300
Jun 13, 2024	31.25	31.50	31.00	31.25	31.25	4,857,500
Jun 12, 2024	31.00	31.50	30.50	31.00	31.00	7,893,700
Jun 11, 2024	30.75	31.25	30.50	30.75	30.75	7,847,500
Jun 10, 2024	31.00	31.00	30.25	30.75	30.75	6,953,700
Jun 7, 2024	31.00	31.25	30.50	31.25	31.25	4,143,000
Jun 6, 2024	30.75	31.75	30.75	31.00	31.00	11,280,700
Jun 5, 2024	30.75	31.00	30.25	30.50	30.50	3,682,400
Jun 4, 2024	30.75	31.00	30.25	30.75	30.75	6,217,000
May 31, 2024	31.25	31.75	30.00	30.50	30.50	22,173,400
May 30, 2024	31.25	31.50	31.00	31.25	31.25	6,022,300
May 29, 2024	32.00	32.00	31.25	31.25	31.25	6,455,100
May 28, 2024	32.25	32.25	31.75	32.00	32.00	2,784,300
May 27, 2024	32.50	32.50	31.75	32.25	32.25	4,642,500
May 24, 2024	32.00	32.25	32.00	32.00	32.00	1,611,800
May 23, 2024	31.75	32.25	31.25	32.00	32.00	12,233,500
May 21, 2024	32.50	32.50	31.75	32.00	32.00	8,913,100
May 20, 2024	32.75	33.00	32.25	32.50	32.50	5,262,900
May 17, 2024	32.25	32.75	32.00	32.50	32.50	7,836,400
May 16, 2024	32.00	32.00	32.00	32.00	32.00	-
May 15, 2024	32.25	32.50	31.75	32.00	32.00	10,830,600
May 14, 2024	32.00	32.50	31.75	32.25	32.25	20,012,200
May 13, 2024	30.50	31.50	30.50	31.25	31.25	9,694,800
May 10, 2024	32.25	32.25	30.50	30.75	30.75	36,325,400
May 9, 2024	32.25	32.75	32.00	32.25	32.25	17,388,300
May 8, 2024	32.25	32.50	31.75	32.25	32.25	12,859,700
May 7, 2024	32.25	32.25	32.25	32.25	32.25	-
May 3, 2024	0.55 Dividend
May 3, 2024	31.75	32.25	31.50	32.25	32.25	20,831,400
May 2, 2024	33.75	34.00	31.75	32.25	31.70	52,442,000
Apr 30, 2024	34.00	34.75	34.00	34.50	33.91	11,704,600
Apr 29, 2024	34.25	34.25	33.50	34.00	33.42	7,637,100
Apr 26, 2024	34.00	34.25	33.50	34.00	33.42	7,168,300
Apr 25, 2024	33.75	34.50	33.25	34.00	33.42	7,521,100
Apr 24, 2024	34.00	34.25	33.50	33.75	33.17	11,667,400
Apr 23, 2024	34.00	34.50	33.75	33.75	33.17	17,408,700
Apr 22, 2024	34.00	34.25	33.25	33.75	33.17	17,342,500
Apr 19, 2024	34.50	34.50	34.50	34.50	33.91	-
Apr 18, 2024	35.00	35.50	34.00	34.50	33.91	12,067,300
Apr 17, 2024	36.50	36.50	36.50	36.50	35.88	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Central Retail Corporation Public Company Limited (CRC.BK)