Central Retail Corporation PCL (BKK:CRC)
Thailand · Delayed Price · Currency is THB 20.40
-1.10 (-5.12%)
Aug 1, 2025, 4:38 PM ICT
BKK:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.00 | 22.00 | 20.40 | 20.40 | 20.40 | -5.12% | 21,648,165 |
| Jul 31, 2025 | 21.70 | 21.80 | 21.20 | 21.50 | 21.50 | -1.38% | 18,118,012 |
| Jul 30, 2025 | 21.40 | 21.90 | 21.10 | 21.80 | 21.80 | 1.87% | 17,152,281 |
| Jul 29, 2025 | 20.90 | 21.60 | 20.60 | 21.40 | 21.40 | 1.90% | 14,286,523 |
| Jul 25, 2025 | 20.70 | 21.30 | 20.70 | 21.00 | 21.00 | - | 9,862,421 |
| Jul 24, 2025 | 21.10 | 21.70 | 20.90 | 21.00 | 21.00 | -0.94% | 20,906,774 |
| Jul 23, 2025 | 20.40 | 21.50 | 20.30 | 21.20 | 21.20 | 4.95% | 24,827,509 |
| Jul 22, 2025 | 20.70 | 20.80 | 20.10 | 20.20 | 20.20 | -2.42% | 17,899,919 |
| Jul 21, 2025 | 20.80 | 20.90 | 20.40 | 20.70 | 20.70 | - | 16,660,307 |
| Jul 18, 2025 | 20.20 | 20.90 | 20.10 | 20.70 | 20.70 | 1.97% | 24,478,656 |
| Jul 17, 2025 | 20.10 | 20.50 | 19.90 | 20.30 | 20.30 | 2.01% | 23,850,842 |
| Jul 16, 2025 | 19.90 | 20.10 | 19.70 | 19.90 | 19.90 | -1.00% | 15,796,338 |
| Jul 15, 2025 | 18.60 | 20.30 | 18.60 | 20.10 | 20.10 | 8.06% | 35,833,986 |
| Jul 14, 2025 | 17.80 | 18.80 | 17.80 | 18.60 | 18.60 | 4.49% | 14,215,825 |
| Jul 11, 2025 | 17.80 | 18.10 | 17.60 | 17.80 | 17.80 | -0.56% | 18,405,976 |
| Jul 9, 2025 | 18.10 | 18.10 | 17.70 | 17.90 | 17.90 | -1.10% | 12,461,712 |
| Jul 8, 2025 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | -1.09% | 19,395,569 |
| Jul 7, 2025 | 18.70 | 18.70 | 18.20 | 18.30 | 18.30 | -3.17% | 13,984,998 |
| Jul 4, 2025 | 18.50 | 19.50 | 18.40 | 18.90 | 18.90 | 2.72% | 30,738,503 |
| Jul 3, 2025 | 17.80 | 18.60 | 17.80 | 18.40 | 18.40 | 2.22% | 23,047,957 |
| Jul 2, 2025 | 18.00 | 18.20 | 17.50 | 18.00 | 18.00 | -1.10% | 21,797,115 |
| Jul 1, 2025 | 17.90 | 18.20 | 17.40 | 18.20 | 18.20 | 2.82% | 15,030,679 |
| Jun 30, 2025 | 17.60 | 18.00 | 17.50 | 17.70 | 17.70 | 0.57% | 12,792,575 |
| Jun 27, 2025 | 18.00 | 18.20 | 17.50 | 17.60 | 17.60 | -2.76% | 15,707,898 |
| Jun 26, 2025 | 17.80 | 18.70 | 17.70 | 18.10 | 18.10 | - | 19,031,808 |
| Jun 25, 2025 | 17.40 | 18.20 | 17.20 | 18.10 | 18.10 | 4.02% | 26,655,060 |
| Jun 24, 2025 | 16.70 | 17.40 | 16.60 | 17.40 | 17.40 | 6.75% | 31,194,282 |
| Jun 23, 2025 | 16.10 | 16.50 | 15.80 | 16.30 | 16.30 | - | 14,830,720 |
| Jun 20, 2025 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | -1.21% | 27,641,658 |
| Jun 19, 2025 | 17.10 | 17.20 | 16.20 | 16.50 | 16.50 | -5.17% | 34,489,940 |
| Jun 18, 2025 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 13,819,171 |
| Jun 17, 2025 | 17.50 | 18.10 | 17.50 | 17.70 | 17.70 | 1.72% | 12,183,905 |
| Jun 16, 2025 | 17.50 | 17.60 | 16.90 | 17.40 | 17.40 | - | 23,449,752 |
| Jun 13, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -5.43% | 25,677,755 |
| Jun 12, 2025 | 19.00 | 19.00 | 18.30 | 18.40 | 18.40 | -3.66% | 28,173,680 |
| Jun 11, 2025 | 18.80 | 19.30 | 18.60 | 19.10 | 19.10 | 2.14% | 22,205,779 |
| Jun 10, 2025 | 18.90 | 19.20 | 18.70 | 18.70 | 18.70 | -1.06% | 22,926,024 |
| Jun 9, 2025 | 19.40 | 19.50 | 18.90 | 18.90 | 18.90 | -1.56% | 11,763,698 |
| Jun 6, 2025 | 19.10 | 19.30 | 18.90 | 19.20 | 19.20 | - | 22,497,061 |
| Jun 5, 2025 | 19.50 | 19.50 | 18.90 | 19.20 | 19.20 | -0.52% | 25,529,606 |
| Jun 4, 2025 | 18.50 | 19.60 | 18.30 | 19.30 | 19.30 | 3.21% | 80,942,330 |
| May 30, 2025 | 18.10 | 19.50 | 18.00 | 18.70 | 18.70 | 2.19% | 261,344,071 |
| May 29, 2025 | 18.80 | 18.80 | 18.20 | 18.30 | 18.30 | -1.08% | 28,511,988 |
| May 28, 2025 | 18.50 | 19.00 | 18.40 | 18.50 | 18.50 | - | 28,980,844 |
| May 27, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | -0.54% | 34,789,357 |
| May 26, 2025 | 18.60 | 18.80 | 18.20 | 18.60 | 18.60 | -0.53% | 23,110,203 |
| May 23, 2025 | 18.20 | 18.80 | 17.40 | 18.70 | 18.70 | 3.89% | 73,623,208 |
| May 22, 2025 | 18.30 | 18.70 | 18.00 | 18.00 | 18.00 | -2.70% | 26,338,074 |
| May 21, 2025 | 19.10 | 19.30 | 18.30 | 18.50 | 18.50 | -2.63% | 34,664,709 |
| May 20, 2025 | 19.10 | 19.40 | 18.80 | 19.00 | 19.00 | 0.53% | 11,850,166 |