Thailand - Delayed Quote
THB
Central Retail Corporation Public Company Limited (CRC.BK)
32.50
0.00
(0.00%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
33.00
33.00
31.50
32.50
32.50
17,830,000
Oct 29, 2026
32.75
33.00
32.00
32.50
32.50
15,943,600
Oct 28, 2026
33.50
33.75
32.50
32.75
32.75
8,032,200
Oct 27, 2026
32.75
33.75
32.25
33.25
33.25
18,009,700
Oct 26, 2026
31.75
32.25
31.50
32.25
32.25
6,104,300
Oct 22, 2026
31.00
32.00
30.75
31.75
31.75
18,049,900
Oct 21, 2026
31.00
31.50
30.75
31.25
31.25
10,564,200
Oct 20, 2026
31.50
31.50
30.75
31.25
31.25
4,261,400
Oct 19, 2026
31.50
32.00
31.50
31.50
31.50
5,435,900
Oct 15, 2026
30.75
31.75
30.50
31.75
31.75
6,797,800
Oct 14, 2026
31.75
32.00
31.25
31.50
31.50
8,049,100
Oct 12, 2026
32.00
32.25
30.50
31.00
31.00
10,824,300
Oct 9, 2026
32.00
33.00
31.25
31.25
31.25
17,650,500
Oct 8, 2026
31.25
31.75
30.75
31.00
31.00
8,564,000
Oct 7, 2026
30.50
32.00
30.25
31.50
31.50
16,189,200
Oct 6, 2026
30.25
30.75
30.25
30.75
30.75
12,099,400
Oct 5, 2026
29.75
30.25
29.25
30.25
30.25
15,322,000
Oct 2, 2026
29.00
29.75
29.00
29.75
29.75
8,805,100
Oct 1, 2026
28.75
29.50
28.25
29.50
29.50
21,497,200
Sep 30, 2026
29.25
29.75
28.25
28.50
28.50
31,499,600
Sep 29, 2026
30.00
30.00
29.50
29.50
29.50
7,638,500
Sep 28, 2026
30.00
30.50
29.75
30.00
30.00
7,594,800
Sep 25, 2026
29.75
30.50
29.75
30.00
30.00
2,505,600
Sep 24, 2026
30.50
30.50
29.75
30.00
30.00
4,655,800
Sep 23, 2026
30.00
30.75
29.75
30.25
30.25
9,814,700
Sep 22, 2026
30.25
30.25
29.50
29.75
29.75
3,897,700
Sep 21, 2026
30.50
30.75
29.75
30.25
30.25
4,062,800
Sep 18, 2026
30.00
31.00
30.00
30.75
30.75
15,312,300
Sep 17, 2026
29.25
30.00
28.75
29.75
29.75
9,717,200
Sep 16, 2026
29.50
29.50
28.75
29.25
29.25
7,663,000
Sep 15, 2026
28.25
29.50
28.25
29.50
29.50
13,181,000
Sep 14, 2026
28.50
29.25
28.25
28.50
28.50
9,850,600
Sep 11, 2026
28.25
29.00
28.00
29.00
29.00
7,389,200
Sep 10, 2026
29.00
29.25
28.50
29.00
29.00
7,469,000
Sep 9, 2026
28.50
29.50
28.00
29.50
29.50
19,232,500
Sep 8, 2026
28.25
28.75
28.00
28.50
28.50
5,216,000
Sep 7, 2026
28.25
28.50
27.75
28.00
28.00
5,817,500
Sep 4, 2026
28.50
28.75
28.25
28.25
28.25
5,235,800
Sep 3, 2026
29.25
29.25
28.25
28.25
28.25
7,751,600
Sep 2, 2026
28.75
29.00
28.00
28.75
28.75
6,914,300
Sep 1, 2026
29.00
29.25
28.25
29.00
29.00
13,319,600
Aug 31, 2026
28.00
29.00
28.00
29.00
29.00
19,143,400
Aug 28, 2026
27.75
28.25
27.75
27.75
27.75
7,378,100
Aug 27, 2026
29.00
29.25
27.75
28.00
28.00
14,229,200
Aug 26, 2026
28.25
29.25
27.75
29.25
29.25
26,616,400
Aug 25, 2026
27.50
28.75
27.25
28.50
28.50
19,505,600
Aug 24, 2026
27.25
27.50
26.75
27.50
27.50
8,768,900
Aug 21, 2026
27.50
27.75
27.00
27.50
27.50
13,589,300
Aug 20, 2026
28.00
28.25
27.25
27.75
27.75
14,954,700
Aug 19, 2026
29.00
29.25
27.50
27.75
27.75
25,200,800
Aug 18, 2026
29.25
30.75
28.50
29.00
29.00
33,865,200
Aug 17, 2026
27.25
29.25
27.00
29.25
29.25
57,858,700
Aug 14, 2026
26.25
26.50
25.50
25.75
25.75
18,221,400
Aug 13, 2026
25.75
26.50
25.50
26.25
26.25
13,848,500
Aug 11, 2026
26.00
26.25
25.50
25.75
25.75
4,694,100
Aug 10, 2026
26.00
26.25
25.75
26.00
26.00
15,177,000
Aug 7, 2026
25.75
26.25
25.75
26.25
26.25
6,491,700
Aug 6, 2026
26.50
26.50
25.75
25.75
25.75
10,991,900
Aug 5, 2026
26.75
26.75
25.75
26.50
26.50
13,882,500
Aug 4, 2026
26.75
27.00
26.25
26.50
26.50
20,482,800
Aug 3, 2026
27.75
27.75
26.50
26.50
26.50
22,120,400
Jul 31, 2026
25.25
27.00
25.00
26.75
26.75
36,691,200
Jul 30, 2026
23.90
24.90
23.80
24.80
24.80
26,213,800
Jul 27, 2026
23.20
24.30
23.00
24.10
24.10
29,172,300
Jul 24, 2026
22.60
23.00
22.50
23.00
23.00
8,370,700
Jul 23, 2026
23.70
23.70
22.80
22.80
22.80
14,912,500
Jul 22, 2026
23.60
23.70
23.20
23.50
23.50
11,388,000
Jul 21, 2026
23.90
23.90
23.60
23.70
23.70
10,515,500
Jul 20, 2026
23.30
23.90
23.00
23.90
23.90
24,747,100
Jul 17, 2026
23.20
23.40
23.00
23.20
23.20
14,878,700
Jul 16, 2026
23.30
23.50
23.10
23.40
23.40
10,305,500
Jul 15, 2026
23.30
23.50
22.90
23.30
23.30
18,009,400
Jul 14, 2026
22.70
23.10
22.70
23.10
23.10
13,603,800
Jul 13, 2026
23.10
23.20
22.80
23.00
23.00
15,019,000
Jul 10, 2026
23.20
23.40
22.80
23.20
23.20
10,918,700
Jul 9, 2026
22.30
23.20
22.30
23.00
23.00
14,686,800
Jul 8, 2026
23.40
23.40
22.00
22.20
22.20
34,607,200
Jul 7, 2026
23.50
23.50
23.00
23.40
23.40
13,277,100
Jul 6, 2026
23.80
23.90
23.30
23.50
23.50
12,619,800
Jul 3, 2026
23.80
24.00
23.60
23.70
23.70
12,202,900
Jul 2, 2026
23.60
23.80
23.20
23.70
23.70
9,444,400
Jul 1, 2026
23.70
23.70
23.30
23.50
23.50
12,232,500
Jun 30, 2026
23.50
23.80
23.20
23.50
23.50
13,291,700
Jun 29, 2026
23.60
23.70
23.20
23.60
23.60
16,357,500
Jun 26, 2026
23.20
23.50
23.10
23.40
23.40
9,080,500
Jun 25, 2026
23.60
23.70
23.20
23.30
23.30
16,210,000
Jun 24, 2026
23.00
23.40
22.90
23.30
23.30
7,952,000
Jun 23, 2026
23.20
23.30
22.70
22.80
22.80
16,281,500
Jun 22, 2026
23.20
23.40
22.90
23.40
23.40
13,970,400
Jun 19, 2026
23.10
23.50
23.00
23.20
23.20
13,173,200
Jun 18, 2026
23.20
23.20
22.90
23.00
23.00
17,020,400
Jun 17, 2026
22.20
23.50
22.20
23.30
23.30
49,954,100
Jun 16, 2026
21.60
22.20
21.50
22.00
22.00
20,984,300
Jun 15, 2026
21.40
21.60
21.10
21.50
21.50
10,199,000
Jun 12, 2026
21.10
21.40
21.00
21.20
21.20
10,307,000
Jun 11, 2026
21.00
21.10
20.70
20.90
20.90
6,625,600
Jun 10, 2026
20.90
21.10
20.80
21.10
21.10
6,439,900
Jun 9, 2026
21.00
21.20
20.90
21.10
21.10
8,165,800
Jun 8, 2026
20.90
21.20
20.70
20.90
20.90
9,047,300
Jun 5, 2026
21.40
21.70
21.10
21.20
21.20
12,061,700
Jun 4, 2026
20.90
21.40
20.90
21.30
21.30
18,060,100
Jun 2, 2026
21.20
21.20
20.80
21.10
21.10
15,171,400
May 29, 2026
20.90
21.10
20.80
21.10
21.10
22,763,500
May 28, 2026
20.70
20.70
20.50
20.70
20.70
9,608,200
May 27, 2026
20.80
20.90
20.50
20.70
20.70
10,710,100
May 26, 2026
21.10
21.20
20.70
20.80
20.80
16,553,000
May 25, 2026
20.80
21.20
20.60
21.10
21.10
34,105,300
May 22, 2026
20.10
20.50
19.90
20.30
20.30
17,763,300
May 21, 2026
19.90
20.20
19.90
20.00
20.00
21,014,700
May 20, 2026
19.70
19.80
19.40
19.60
19.60
10,228,300
May 19, 2026
19.50
20.00
19.50
19.70
19.70
21,613,800
May 18, 2026
20.00
20.10
19.30
19.50
19.50
19,656,200
May 15, 2026
20.40
20.50
19.90
20.10
20.10
19,998,500
May 14, 2026
20.00
20.60
19.80
20.50
20.50
70,669,200
May 13, 2026
18.90
19.10
18.70
19.10
19.10
10,749,500
May 12, 2026
18.90
19.10
18.50
18.80
18.80
17,751,100
May 11, 2026
18.80
19.10
18.70
18.90
18.90
11,664,200
May 8, 2026
18.80
19.10
18.70
18.80
18.80
10,900,000
May 7, 2026
19.00
19.60
18.80
19.00
19.00
21,810,000
May 6, 2026
18.40
18.80
18.30
18.70
18.70
16,796,300
May 5, 2026
18.30
18.30
17.80
18.20
18.20
11,327,600
Apr 30, 2026
18.20
18.30
18.00
18.30
18.30
10,404,600
Apr 29, 2026
18.10
18.50
18.00
18.30
18.30
9,014,700
Apr 28, 2026
18.40
18.40
17.80
18.10
18.10
18,465,400
Apr 27, 2026
18.60
18.70
18.40
18.50
18.50
5,252,900
Apr 24, 2026
18.60
18.70
18.40
18.60
18.60
9,722,700
Apr 23, 2026
18.80
18.90
18.50
18.70
18.70
11,711,800
Apr 22, 2026
19.00
19.10
18.70
19.00
19.00
10,112,600
Apr 21, 2026
1.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
18.80
19.20
18.70
19.10
19.10
14,099,300
Apr 20, 2026
20.00
20.00
19.60
19.60
18.49
17,939,100
Apr 17, 2026
20.00
20.10
19.80
19.90
18.77
10,506,200
Apr 16, 2026
19.90
20.40
19.90
20.00
18.87
16,946,800
Apr 10, 2026
19.70
19.90
19.60
19.80
18.68
6,443,400
Apr 9, 2026
19.90
19.90
19.50
19.50
18.40
7,618,600
Apr 8, 2026
19.90
20.00
19.70
19.80
18.68
12,466,500
Apr 7, 2026
19.30
19.60
19.10
19.40
18.30
11,048,500
Apr 3, 2026
19.30
19.60
19.20
19.40
18.30
12,627,600
Apr 2, 2026
18.90
19.30
18.90
19.20
18.11
15,691,000
Apr 1, 2026
19.30
19.40
18.90
19.10
18.02
34,821,300
Mar 31, 2026
18.80
18.90
18.40
18.70
17.64
17,570,400
Mar 30, 2026
17.90
18.60
17.80
18.60
17.55
20,423,900
Mar 27, 2026
18.40
18.60
18.00
18.10
17.07
17,786,300
Mar 26, 2026
18.10
18.30
17.90
18.30
17.26
22,094,300
Mar 25, 2026
18.00
18.60
17.90
18.50
17.45
23,768,300
Mar 24, 2026
18.00
18.00
17.40
17.70
16.70
23,265,200
Mar 23, 2026
17.80
18.00
17.40
17.70
16.70
27,555,100
Mar 20, 2026
18.40
18.50
18.10
18.50
17.45
23,398,600
Mar 19, 2026
18.60
18.80
17.90
17.90
16.89
28,381,400
Mar 18, 2026
18.90
19.10
18.60
19.00
17.92
17,029,200
Mar 17, 2026
18.90
19.20
18.60
18.70
17.64
20,008,900
Mar 16, 2026
19.00
19.10
18.50
18.70
17.64
13,351,400
Mar 13, 2026
18.80
19.40
18.60
18.80
17.74
29,030,500
Mar 12, 2026
17.80
19.10
17.70
18.90
17.83
25,687,800
Mar 11, 2026
18.20
18.60
18.00
18.00
16.98
19,278,300
Mar 10, 2026
18.30
18.30
17.80
18.20
17.17
17,812,300
Mar 9, 2026
17.10
18.00
17.00
18.00
16.98
24,181,100
Mar 6, 2026
18.20
18.30
17.90
18.20
17.17
19,100,400
Mar 5, 2026
19.00
19.00
17.80
18.50
17.45
26,079,700
Mar 4, 2026
17.90
18.60
17.00
18.30
17.26
51,877,900
Mar 2, 2026
20.00
20.30
19.20
19.80
18.68
28,274,700
Feb 27, 2026
21.00
21.40
20.60
20.60
19.43
56,177,700
Feb 26, 2026
21.00
21.40
20.80
21.00
19.81
19,443,600
Feb 25, 2026
21.20
21.30
20.60
21.10
19.91
19,432,600
Feb 24, 2026
20.80
21.10
20.50
21.10
19.91
17,697,800
Feb 23, 2026
21.70
21.80
20.80
21.10
19.91
16,274,500
Feb 20, 2026
22.00
22.00
21.20
21.60
20.38
17,574,600
Feb 19, 2026
21.80
22.30
21.80
21.90
20.66
19,576,000
Feb 18, 2026
21.80
22.10
21.50
21.80
20.57
25,577,000
Feb 17, 2026
21.40
21.70
21.10
21.70
20.47
15,423,700
Feb 16, 2026
21.90
21.90
21.10
21.30
20.09
19,394,600
Feb 13, 2026
22.20
22.20
21.70
21.90
20.66
14,246,500
Feb 12, 2026
21.10
22.10
21.00
22.00
20.75
27,368,500
Feb 11, 2026
21.90
21.90
21.10
21.20
20.00
25,391,900
Feb 10, 2026
21.60
21.60
21.20
21.40
20.19
15,623,000
Feb 9, 2026
20.90
21.90
20.60
21.50
20.28
38,431,800
Feb 6, 2026
19.70
20.40
19.70
20.00
18.87
18,415,100
Feb 5, 2026
19.50
19.90
19.50
19.60
18.49
12,401,000
Feb 4, 2026
19.70
19.70
19.20
19.40
18.30
10,581,100
Feb 3, 2026
19.60
20.10
19.60
19.60
18.49
16,396,400
Feb 2, 2026
19.40
19.70
19.10
19.50
18.40
13,566,300
Jan 30, 2026
19.50
19.80
19.30
19.70
18.58
7,384,500
Jan 29, 2026
19.70
20.00
19.50
19.60
18.49
11,198,300
Jan 28, 2026
19.80
19.90
19.50
19.70
18.58
6,958,200
Jan 27, 2026
18.90
19.90
18.90
19.60
18.49
17,008,100
Jan 26, 2026
18.70
19.20
18.70
19.10
18.02
9,296,500
Jan 23, 2026
19.70
19.80
18.90
19.10
18.02
15,316,800
Jan 22, 2026
19.60
19.90
19.30
19.60
18.49
11,547,900
Jan 21, 2026
19.50
20.00
19.40
19.80
18.68
14,322,800
Jan 20, 2026
18.80
19.70
18.50
19.40
18.30
32,338,100
Jan 19, 2026
18.20
18.80
18.00
18.50
17.45
11,834,600
Jan 16, 2026
17.60
18.30
17.60
18.20
17.17
13,975,000
Jan 15, 2026
16.70
18.10
16.60
17.70
16.70
26,609,900
Jan 14, 2026
16.60
17.00
16.50
16.70
15.75
8,985,800
Jan 13, 2026
17.00
17.00
16.50
16.80
15.85
9,415,200
Jan 12, 2026
17.30
17.40
16.60
16.90
15.94
11,445,100
Jan 9, 2026
17.50
17.50
17.10
17.40
16.41
5,691,100
Jan 8, 2026
17.90
18.00
17.20
17.40
16.41
17,685,600
Jan 7, 2026
17.90
18.30
17.80
18.10
17.07
11,568,100
Jan 6, 2026
17.90
18.10
17.80
17.80
16.79
7,015,900
Jan 5, 2026
18.20
18.20
17.80
17.90
16.89
12,512,900
Dec 30, 2025
18.00
18.10
17.90
18.00
16.98
8,589,500
Dec 29, 2025
18.20
18.30
17.90
18.10
17.07
10,869,600
Dec 26, 2025
18.40
18.50
18.00
18.20
17.17
9,532,500
Dec 25, 2025
18.50
18.50
18.30
18.40
17.36
8,151,500
Dec 24, 2025
18.30
18.50
17.90
18.50
17.45
17,150,300
Dec 23, 2025
18.80
19.20
17.90
18.20
17.17
35,571,000
Dec 22, 2025
18.20
18.60
18.10
18.10
17.07
12,862,900
Dec 19, 2025
18.00
18.00
17.60
18.00
16.98
13,351,400
Dec 18, 2025
18.60
18.70
17.80
17.80
16.79
18,151,000
Dec 17, 2025
18.80
19.10
18.50
18.60
17.55
9,409,500
Dec 16, 2025
19.20
19.20
18.70
18.80
17.74
9,484,500
Dec 15, 2025
18.90
19.30
18.90
19.30
18.21
8,534,900
Dec 12, 2025
18.40
19.30
18.40
19.10
18.02
19,794,100
Dec 11, 2025
18.50
18.80
18.30
18.70
17.64
8,725,900
Dec 9, 2025
18.90
19.00
18.40
18.70
17.64
11,698,600
Dec 8, 2025
19.40
19.50
18.70
18.90
17.83
14,767,300
Dec 4, 2025
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
19.70
19.70
19.30
19.50
18.40
10,366,000
Dec 3, 2025
20.50
20.50
20.10
20.10
18.30
13,944,044
Dec 2, 2025
20.70
20.80
20.30
20.50
18.67
7,796,300
Dec 1, 2025
20.00
20.70
20.00
20.60
18.76
15,658,900
Nov 28, 2025
19.50
20.30
19.50
19.90
18.12
18,155,600
Nov 27, 2025
19.30
19.40
19.10
19.40
17.66
5,544,500
Nov 26, 2025
19.40
19.40
18.90
19.30
17.57
14,145,900
Nov 25, 2025
19.50
19.60
19.00
19.30
17.57
9,886,300
Nov 24, 2025
19.50
19.70
19.20
19.40
17.66
7,778,900
Nov 21, 2025
19.40
19.40
18.80
19.30
17.57
15,074,300
Nov 20, 2025
19.70
20.00
19.40
19.70
17.94
11,614,300
Nov 19, 2025
19.90
19.90
19.40
19.60
17.85
9,176,400
Nov 18, 2025
19.70
20.00
19.60
19.70
17.94
10,421,900
Nov 17, 2025
19.60
20.30
19.30
20.00
18.21
13,265,900
Nov 14, 2025
19.10
19.80
19.10
19.70
17.94
12,365,000
Nov 13, 2025
19.70
19.70
19.10
19.40
17.66
16,340,300
Nov 12, 2025
21.00
21.00
19.80
19.90
18.12
17,497,800
Nov 11, 2025
20.90
21.20
20.80
20.90
19.03
7,836,500
Nov 10, 2025
21.10
21.10
20.70
20.80
18.94
4,742,400
Nov 7, 2025
20.50
21.20
20.50
21.00
19.12
10,730,600
Nov 6, 2025
20.10
20.90
19.80
20.80
18.94
11,525,000
Nov 5, 2025
20.00
20.10
19.80
20.00
18.21
7,955,900
Nov 4, 2025
20.80
20.80
20.20
20.20
18.39
8,656,700
Nov 3, 2025
20.70
21.20
20.60
20.70
18.85
11,038,400
Oct 31, 2025
20.40
20.60
20.30
20.50
18.67
9,164,400
Oct 30, 2025
19.90
20.40
19.90
20.30
18.48
7,048,700
