Central Retail Corporation PCL (BKK:CRC)
Thailand · Delayed Price · Currency is THB 29.00
+1.25 (4.50%)
Aug 31, 2026, 4:37 PM ICT
BKK:CRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 28.00 | 28.75 | 28.00 | 28.50 | - | 2.70% | 68,100 |
| 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 |
| Jul 30, 2026 | 23.90 | 24.90 | 23.80 | 24.80 | 24.80 | 2.90% | 30,452,353 |
| Jul 27, 2026 | 23.20 | 24.30 | 23.00 | 24.10 | 24.10 | 4.78% | 30,134,249 |
| Jul 24, 2026 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | 0.88% | 10,021,920 |
| Jul 23, 2026 | 23.70 | 23.70 | 22.80 | 22.80 | 22.80 | -2.98% | 14,914,148 |
| Jul 22, 2026 | 23.60 | 23.70 | 23.20 | 23.50 | 23.50 | -0.84% | 11,535,152 |
| Jul 21, 2026 | 23.90 | 23.90 | 23.50 | 23.70 | 23.70 | -0.84% | 11,616,742 |
| Jul 20, 2026 | 23.30 | 23.90 | 23.00 | 23.90 | 23.90 | 3.02% | 25,470,791 |
| Jul 17, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 15,575,190 |
| Jul 16, 2026 | 23.30 | 23.50 | 23.10 | 23.40 | 23.40 | 0.43% | 10,388,845 |
| Jul 15, 2026 | 23.30 | 23.50 | 22.90 | 23.30 | 23.30 | 0.87% | 18,536,906 |
| Jul 14, 2026 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 0.43% | 14,170,143 |
| Jul 13, 2026 | 23.10 | 23.20 | 22.80 | 23.00 | 23.00 | -0.86% | 15,094,593 |
| Jul 10, 2026 | 23.20 | 23.40 | 22.80 | 23.20 | 23.20 | 0.87% | 11,339,161 |
| Jul 9, 2026 | 22.30 | 23.20 | 22.30 | 23.00 | 23.00 | 3.60% | 14,797,270 |
| Jul 8, 2026 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -5.13% | 34,825,080 |
| Jul 7, 2026 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | -0.43% | 13,289,686 |
| Jul 6, 2026 | 23.80 | 23.90 | 23.30 | 23.50 | 23.50 | -0.84% | 13,006,983 |
| Jul 3, 2026 | 23.80 | 24.00 | 23.60 | 23.70 | 23.70 | - | 13,098,603 |
| Jul 2, 2026 | 23.60 | 23.80 | 23.20 | 23.70 | 23.70 | 0.85% | 9,743,958 |
| Jul 1, 2026 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | - | 12,233,468 |
| Jun 30, 2026 | 23.50 | 23.80 | 23.20 | 23.50 | 23.50 | -0.42% | 13,292,548 |
| Jun 29, 2026 | 23.60 | 23.70 | 23.20 | 23.60 | 23.60 | 0.85% | 16,456,576 |
| Jun 26, 2026 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 0.43% | 9,081,096 |
| Jun 25, 2026 | 23.60 | 23.70 | 23.20 | 23.30 | 23.30 | - | 16,582,556 |
| Jun 24, 2026 | 23.00 | 23.40 | 22.90 | 23.30 | 23.30 | 2.19% | 7,952,685 |
| Jun 23, 2026 | 23.20 | 23.30 | 22.70 | 22.80 | 22.80 | -2.56% | 16,283,075 |
| Jun 22, 2026 | 23.20 | 23.40 | 22.90 | 23.40 | 23.40 | 0.86% | 13,971,082 |
| Jun 19, 2026 | 23.10 | 23.50 | 23.00 | 23.20 | 23.20 | 0.87% | 13,174,110 |
| Jun 18, 2026 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -1.29% | 17,073,660 |