Central Retail Corporation PCL (BKK:CRC)
Thailand · Delayed Price · Currency is THB 31.25
+0.25 (0.81%)
Oct 9, 2026, 4:38 PM ICT
BKK:CRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 32.00 | 33.00 | 31.25 | 31.25 | 31.25 | 0.81% | 18,982,016 |
| Oct 8, 2026 | 31.25 | 31.75 | 30.75 | 31.00 | 31.00 | -1.59% | 8,564,499 |
| Oct 7, 2026 | 30.50 | 32.00 | 30.25 | 31.50 | 31.50 | 2.44% | 16,190,076 |
| Oct 6, 2026 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 1.65% | 12,100,487 |
| Oct 5, 2026 | 29.75 | 30.25 | 29.25 | 30.25 | 30.25 | 1.68% | 15,322,329 |
| Oct 2, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 0.85% | 8,805,601 |
| Oct 1, 2026 | 28.75 | 29.50 | 28.25 | 29.50 | 29.50 | 3.51% | 21,497,837 |
| Sep 30, 2026 | 29.25 | 29.75 | 28.25 | 28.50 | 28.50 | -3.39% | 31,501,056 |
| Sep 29, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 7,639,539 |
| Sep 28, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | - | 7,595,179 |
| Sep 25, 2026 | 29.75 | 30.50 | 29.75 | 30.00 | 30.00 | - | 2,505,846 |
| Sep 24, 2026 | 30.50 | 30.50 | 29.75 | 30.00 | 30.00 | -0.83% | 4,663,674 |
| Sep 23, 2026 | 30.00 | 30.75 | 29.75 | 30.25 | 30.25 | 1.68% | 9,815,412 |
| Sep 22, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | -1.65% | 3,898,429 |
| Sep 21, 2026 | 30.50 | 30.75 | 29.75 | 30.25 | 30.25 | -1.63% | 4,069,490 |
| Sep 18, 2026 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | 3.36% | 15,313,631 |
| Sep 17, 2026 | 29.25 | 30.00 | 28.75 | 29.75 | 29.75 | 1.71% | 9,718,043 |
| Sep 16, 2026 | 29.50 | 29.50 | 28.75 | 29.25 | 29.25 | -0.85% | 7,664,045 |
| Sep 15, 2026 | 28.25 | 29.50 | 28.25 | 29.50 | 29.50 | 3.51% | 13,203,833 |
| Sep 14, 2026 | 28.50 | 29.25 | 28.25 | 28.50 | 28.50 | -1.72% | 9,851,131 |
| Sep 11, 2026 | 28.25 | 29.00 | 28.00 | 29.00 | 29.00 | - | 7,437,321 |
| Sep 10, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | -1.69% | 7,501,890 |
| Sep 9, 2026 | 28.50 | 29.50 | 28.00 | 29.50 | 29.50 | 3.51% | 19,233,510 |
| Sep 8, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 1.79% | 5,216,591 |
| Sep 7, 2026 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 5,818,153 |
| Sep 4, 2026 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | - | 5,236,221 |
| Sep 3, 2026 | 29.25 | 29.25 | 28.25 | 28.25 | 28.25 | -1.74% | 7,752,519 |
| Sep 2, 2026 | 28.75 | 29.00 | 28.00 | 28.75 | 28.75 | -0.86% | 6,994,166 |
| Sep 1, 2026 | 29.00 | 29.25 | 28.25 | 29.00 | 29.00 | - | 13,594,543 |
| Aug 31, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 4.50% | 19,144,395 |
| Aug 28, 2026 | 27.75 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 7,378,740 |
| Aug 27, 2026 | 29.00 | 29.25 | 27.75 | 28.00 | 28.00 | -4.27% | 14,509,894 |
| Aug 26, 2026 | 28.25 | 29.25 | 27.75 | 29.25 | 29.25 | 2.63% | 26,617,230 |
| Aug 25, 2026 | 27.50 | 28.75 | 27.25 | 28.50 | 28.50 | 3.64% | 19,507,690 |
| Aug 24, 2026 | 27.25 | 27.50 | 26.75 | 27.50 | 27.50 | - | 8,819,728 |
| Aug 21, 2026 | 27.50 | 27.75 | 27.00 | 27.50 | 27.50 | -0.90% | 13,716,070 |
| Aug 20, 2026 | 28.00 | 28.25 | 27.25 | 27.75 | 27.75 | - | 14,956,113 |
| Aug 19, 2026 | 29.00 | 29.25 | 27.50 | 27.75 | 27.75 | -4.31% | 26,035,120 |
| Aug 18, 2026 | 29.25 | 30.75 | 28.50 | 29.00 | 29.00 | -0.85% | 35,742,390 |
| Aug 17, 2026 | 27.25 | 29.25 | 27.00 | 29.25 | 29.25 | 13.59% | 58,122,790 |
| Aug 14, 2026 | 26.25 | 26.50 | 25.50 | 25.75 | 25.75 | -1.90% | 18,402,180 |
| Aug 13, 2026 | 25.75 | 26.50 | 25.50 | 26.25 | 26.25 | 1.94% | 13,870,260 |
| Aug 11, 2026 | 26.00 | 26.25 | 25.50 | 25.75 | 25.75 | -0.96% | 4,980,185 |
| Aug 10, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | -0.95% | 15,178,030 |
| Aug 7, 2026 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | 1.94% | 6,492,422 |
| Aug 6, 2026 | 26.50 | 26.50 | 25.75 | 25.75 | 25.75 | -2.83% | 10,998,620 |
| Aug 5, 2026 | 26.75 | 26.75 | 25.75 | 26.50 | 26.50 | - | 13,894,730 |
| Aug 4, 2026 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | - | 20,749,027 |
| Aug 3, 2026 | 27.75 | 27.75 | 26.50 | 26.50 | 26.50 | -0.93% | 23,381,270 |
| Jul 31, 2026 | 25.25 | 27.00 | 25.00 | 26.75 | 26.75 | 7.86% | 37,564,721 |