Central Retail Corporation PCL (BKK:CRC)
Thailand · Delayed Price · Currency is THB 21.90
+0.30 (1.39%)
Oct 8, 2025, 4:39 PM ICT
BKK:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.70 | 21.90 | 21.60 | 21.80 | 21.80 | 0.93% | 1,949,806 |
| Oct 7, 2025 | 20.90 | 21.80 | 20.90 | 21.60 | 21.60 | 4.35% | 15,588,522 |
| 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% | 13,594,533 |
| 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% | 11,742,082 |
| Sep 26, 2025 | 22.10 | 22.10 | 21.70 | 21.90 | 21.90 | -1.35% | 15,670,823 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.70 | 22.20 | 22.20 | 1.83% | 13,524,094 |
| Sep 24, 2025 | 21.40 | 21.90 | 21.10 | 21.80 | 21.80 | 1.87% | 35,767,636 |
| Sep 23, 2025 | 22.10 | 22.30 | 21.40 | 21.40 | 21.40 | -3.17% | 37,216,445 |
| Sep 22, 2025 | 22.60 | 22.70 | 22.10 | 22.10 | 22.10 | -1.34% | 27,973,336 |
| Sep 19, 2025 | 22.00 | 22.60 | 21.80 | 22.40 | 22.40 | - | 68,320,835 |
| Sep 18, 2025 | 23.80 | 23.90 | 22.30 | 22.40 | 22.40 | -8.94% | 90,092,224 |
| Sep 17, 2025 | 25.00 | 25.25 | 24.50 | 24.60 | 24.60 | -1.20% | 10,290,341 |
| Sep 16, 2025 | 24.00 | 25.25 | 24.00 | 24.90 | 24.90 | 5.51% | 28,010,378 |
| 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% | 12,532,403 |
| Sep 8, 2025 | 24.00 | 25.25 | 23.90 | 24.00 | 24.00 | 0.84% | 29,253,804 |
| Sep 5, 2025 | 23.50 | 23.80 | 23.10 | 23.80 | 23.80 | 1.71% | 9,524,936 |
| Sep 4, 2025 | 23.60 | 24.10 | 23.20 | 23.40 | 23.40 | -0.43% | 16,261,362 |
| Sep 3, 2025 | 22.90 | 23.80 | 22.80 | 23.50 | 23.50 | 1.29% | 18,105,118 |
| Sep 2, 2025 | 23.00 | 23.50 | 22.70 | 23.20 | 23.20 | 2.20% | 20,142,067 |
| Sep 1, 2025 | 21.50 | 23.00 | 21.40 | 22.70 | 22.70 | 6.57% | 30,085,459 |
| Aug 29, 2025 | 22.00 | 22.10 | 21.30 | 21.30 | 21.30 | -3.62% | 17,714,297 |
| Aug 28, 2025 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | -0.45% | 7,004,085 |
| Aug 27, 2025 | 21.60 | 22.60 | 21.50 | 22.20 | 22.20 | 2.78% | 17,217,936 |
| Aug 26, 2025 | 21.70 | 21.90 | 21.30 | 21.60 | 21.60 | -1.37% | 15,766,197 |
| Aug 25, 2025 | 21.50 | 22.30 | 21.40 | 21.90 | 21.90 | 3.79% | 24,403,429 |
| Aug 22, 2025 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 0.48% | 7,487,764 |
| Aug 21, 2025 | 20.80 | 21.30 | 20.60 | 21.00 | 21.00 | 1.45% | 22,068,181 |
| Aug 20, 2025 | 19.70 | 21.00 | 19.70 | 20.70 | 20.70 | 5.08% | 18,787,272 |
| Aug 19, 2025 | 19.60 | 20.10 | 19.40 | 19.70 | 19.70 | - | 16,202,738 |
| Aug 18, 2025 | 19.80 | 20.30 | 19.70 | 19.70 | 19.70 | - | 9,343,291 |
| Aug 15, 2025 | 20.20 | 20.40 | 19.50 | 19.70 | 19.70 | -3.43% | 24,824,736 |
| Aug 14, 2025 | 20.90 | 20.90 | 20.00 | 20.40 | 20.40 | -4.23% | 32,199,605 |
| Aug 13, 2025 | 21.40 | 21.70 | 21.10 | 21.30 | 21.30 | -0.93% | 11,369,616 |
| Aug 8, 2025 | 22.00 | 22.10 | 21.30 | 21.50 | 21.50 | -2.71% | 14,546,408 |
| Aug 7, 2025 | 22.40 | 22.50 | 22.00 | 22.10 | 22.10 | -1.34% | 12,820,387 |
| Aug 6, 2025 | 21.30 | 22.50 | 21.20 | 22.40 | 22.40 | 4.67% | 21,599,177 |
| Aug 5, 2025 | 20.90 | 21.60 | 20.60 | 21.40 | 21.40 | 3.88% | 20,640,831 |
| Aug 4, 2025 | 20.50 | 21.00 | 20.10 | 20.60 | 20.60 | 0.98% | 12,255,152 |
| 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 |