Central Retail Corporation PCL (BKK:CRC)
Thailand flag Thailand · Delayed Price · Currency is THB
21.10
+0.10 (0.48%)
Aug 22, 2025, 4:39 PM ICT

BKK:CRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202521.1021.1020.8021.1021.100.48%7,487,764
Aug 21, 202520.8021.3020.6021.0021.001.45%22,068,181
Aug 20, 202519.7021.0019.7020.7020.705.08%18,787,272
Aug 19, 202519.6020.1019.4019.7019.70-16,202,738
Aug 18, 202519.8020.3019.7019.7019.70-9,343,291
Aug 15, 202520.2020.4019.5019.7019.70-3.43%24,824,736
Aug 14, 202520.9020.9020.0020.4020.40-4.23%32,199,605
Aug 13, 202521.4021.7021.1021.3021.30-0.93%11,369,616
Aug 8, 202522.0022.1021.3021.5021.50-2.71%14,546,408
Aug 7, 202522.4022.5022.0022.1022.10-1.34%12,820,387
Aug 6, 202521.3022.5021.2022.4022.404.67%21,599,177
Aug 5, 202520.9021.6020.6021.4021.403.88%20,640,831
Aug 4, 202520.5021.0020.1020.6020.600.98%12,255,152
Aug 1, 202522.0022.0020.4020.4020.40-5.12%21,648,165
Jul 31, 202521.7021.8021.2021.5021.50-1.38%18,118,012
Jul 30, 202521.4021.9021.1021.8021.801.87%17,152,281
Jul 29, 202520.9021.6020.6021.4021.401.90%14,286,523
Jul 25, 202520.7021.3020.7021.0021.00-9,862,421
Jul 24, 202521.1021.7020.9021.0021.00-0.94%20,906,774
Jul 23, 202520.4021.5020.3021.2021.204.95%24,827,509
Jul 22, 202520.7020.8020.1020.2020.20-2.42%17,899,919
Jul 21, 202520.8020.9020.4020.7020.70-16,660,307
Jul 18, 202520.2020.9020.1020.7020.701.97%24,478,656
Jul 17, 202520.1020.5019.9020.3020.302.01%23,850,842
Jul 16, 202519.9020.1019.7019.9019.90-1.00%15,796,338
Jul 15, 202518.6020.3018.6020.1020.108.06%35,833,986
Jul 14, 202517.8018.8017.8018.6018.604.49%14,215,825
Jul 11, 202517.8018.1017.6017.8017.80-0.56%18,405,976
Jul 9, 202518.1018.1017.7017.9017.90-1.10%12,461,712
Jul 8, 202518.0018.2017.7018.1018.10-1.09%19,395,569
Jul 7, 202518.7018.7018.2018.3018.30-3.17%13,984,998
Jul 4, 202518.5019.5018.4018.9018.902.72%30,738,503
Jul 3, 202517.8018.6017.8018.4018.402.22%23,047,957
Jul 2, 202518.0018.2017.5018.0018.00-1.10%21,797,115
Jul 1, 202517.9018.2017.4018.2018.202.82%15,030,679
Jun 30, 202517.6018.0017.5017.7017.700.57%12,792,575
Jun 27, 202518.0018.2017.5017.6017.60-2.76%15,707,898
Jun 26, 202517.8018.7017.7018.1018.10-19,031,808
Jun 25, 202517.4018.2017.2018.1018.104.02%26,655,060
Jun 24, 202516.7017.4016.6017.4017.406.75%31,194,282
Jun 23, 202516.1016.5015.8016.3016.30-14,830,720
Jun 20, 202516.5016.8016.3016.3016.30-1.21%27,641,658
Jun 19, 202517.1017.2016.2016.5016.50-5.17%34,489,940
Jun 18, 202517.5017.9017.3017.4017.40-1.69%13,819,171
Jun 17, 202517.5018.1017.5017.7017.701.72%12,183,905
Jun 16, 202517.5017.6016.9017.4017.40-23,449,752
Jun 13, 202518.1018.1017.4017.4017.40-5.43%25,677,755
Jun 12, 202519.0019.0018.3018.4018.40-3.66%28,173,680
Jun 11, 202518.8019.3018.6019.1019.102.14%22,205,779
Jun 10, 202518.9019.2018.7018.7018.70-1.06%22,926,024