Central Retail Corporation PCL (BKK:CRC)
Thailand · Delayed Price · Currency is THB 19.60
-0.10 (-0.51%)
Nov 19, 2025, 4:02 PM ICT
BKK:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | - | - | 239,301 |
| Nov 18, 2025 | 19.70 | 20.00 | 19.60 | 19.70 | 19.70 | -1.50% | 10,422,510 |
| Nov 17, 2025 | 19.60 | 20.30 | 19.30 | 20.00 | 20.00 | 1.52% | 13,266,650 |
| Nov 14, 2025 | 19.10 | 19.80 | 19.10 | 19.70 | 19.70 | 1.55% | 12,365,570 |
| Nov 13, 2025 | 19.70 | 19.70 | 19.10 | 19.40 | 19.40 | -2.51% | 16,341,800 |
| Nov 12, 2025 | 21.00 | 21.00 | 19.80 | 19.90 | 19.90 | -4.78% | 17,499,450 |
| Nov 11, 2025 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | 0.48% | 7,836,742 |
| Nov 10, 2025 | 21.10 | 21.10 | 20.70 | 20.80 | 20.80 | -0.95% | 4,742,887 |
| Nov 7, 2025 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | 0.96% | 10,731,370 |
| Nov 6, 2025 | 20.10 | 20.90 | 19.80 | 20.80 | 20.80 | 4.00% | 11,525,810 |
| Nov 5, 2025 | 20.00 | 20.10 | 19.80 | 20.00 | 20.00 | -0.99% | 7,956,345 |
| Nov 4, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -2.42% | 8,657,358 |
| Nov 3, 2025 | 20.70 | 21.20 | 20.60 | 20.70 | 20.70 | 0.98% | 11,039,150 |
| Oct 31, 2025 | 20.40 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 9,164,901 |
| Oct 30, 2025 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 1.00% | 7,049,396 |
| Oct 29, 2025 | 19.80 | 20.30 | 19.80 | 20.10 | 20.10 | 1.52% | 11,125,520 |
| Oct 28, 2025 | 19.90 | 19.90 | 19.50 | 19.80 | 19.80 | -0.50% | 9,208,673 |
| Oct 27, 2025 | 20.80 | 21.10 | 19.70 | 19.90 | 19.90 | -3.40% | 22,928,140 |
| Oct 24, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 5,003,867 |
| Oct 22, 2025 | 20.70 | 21.20 | 20.50 | 20.90 | 20.90 | 0.97% | 9,565,570 |
| Oct 21, 2025 | 21.20 | 21.20 | 20.50 | 20.70 | 20.70 | -0.96% | 6,233,679 |
| Oct 20, 2025 | 20.60 | 21.10 | 20.50 | 20.90 | 20.90 | 3.47% | 10,759,510 |
| Oct 17, 2025 | 20.40 | 20.70 | 20.10 | 20.20 | 20.20 | -1.94% | 10,279,540 |
| Oct 16, 2025 | 20.70 | 20.80 | 20.40 | 20.60 | 20.60 | - | 7,582,832 |
| Oct 15, 2025 | 20.40 | 20.80 | 20.10 | 20.60 | 20.60 | 3.00% | 13,152,980 |
| Oct 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 18,984,230 |
| Oct 10, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -1.87% | 7,727,205 |
| Oct 9, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.28% | 8,713,897 |
| Oct 8, 2025 | 21.70 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 10,331,220 |
| Oct 7, 2025 | 20.90 | 21.80 | 20.90 | 21.60 | 21.60 | 4.35% | 15,588,520 |
| Oct 6, 2025 | 20.70 | 21.00 | 20.40 | 20.70 | 20.70 | -1.43% | 9,232,390 |
| Oct 3, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -2.33% | 13,594,530 |
| Oct 2, 2025 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 0.94% | 9,003,294 |
| Oct 1, 2025 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | -2.74% | 8,866,874 |
| Sep 30, 2025 | 21.80 | 22.10 | 21.80 | 21.90 | 21.90 | 0.46% | 9,885,738 |
| Sep 29, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 11,742,080 |
| Sep 26, 2025 | 22.10 | 22.10 | 21.70 | 21.90 | 21.90 | -1.35% | 15,670,820 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.70 | 22.20 | 22.20 | 1.83% | 13,524,090 |
| Sep 24, 2025 | 21.40 | 21.90 | 21.10 | 21.80 | 21.80 | 1.87% | 34,193,530 |
| Sep 23, 2025 | 22.10 | 22.30 | 21.40 | 21.40 | 21.40 | -3.17% | 37,216,440 |
| Sep 22, 2025 | 22.60 | 22.70 | 22.10 | 22.10 | 22.10 | -1.34% | 24,624,730 |
| Sep 19, 2025 | 22.00 | 22.60 | 21.80 | 22.40 | 22.40 | - | 68,320,830 |
| Sep 18, 2025 | 23.80 | 23.90 | 22.30 | 22.40 | 22.40 | -8.94% | 90,092,220 |
| Sep 17, 2025 | 25.00 | 25.25 | 24.50 | 24.60 | 24.60 | -1.20% | 9,529,341 |
| Sep 16, 2025 | 24.00 | 25.25 | 24.00 | 24.90 | 24.90 | 5.51% | 28,010,370 |
| Sep 15, 2025 | 23.50 | 23.60 | 23.20 | 23.60 | 23.60 | 0.43% | 5,048,968 |
| Sep 12, 2025 | 23.90 | 24.00 | 23.30 | 23.50 | 23.50 | -0.84% | 8,851,076 |
| Sep 11, 2025 | 23.90 | 24.00 | 23.60 | 23.70 | 23.70 | -0.84% | 9,557,387 |
| Sep 10, 2025 | 24.10 | 24.10 | 23.70 | 23.90 | 23.90 | -0.83% | 7,820,591 |
| Sep 9, 2025 | 24.10 | 24.20 | 23.60 | 24.10 | 24.10 | 0.42% | 12,532,400 |