Central Retail Corporation PCL (BKK:CRC)
Thailand
· Delayed Price · Currency is THB 19.50
-0.60 (-2.99%)
Dec 4, 2025, 4:37 PM ICT
BKK:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.70 | 19.70 | 19.30 | 19.50 | 19.50 | -2.99% | 10,367,740 |
| Dec 3, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 19.40 | -1.95% | 13,945,620 |
| Dec 2, 2025 | 20.70 | 20.80 | 20.30 | 20.50 | 19.79 | -0.49% | 7,797,243 |
| Dec 1, 2025 | 20.00 | 20.70 | 20.00 | 20.60 | 19.88 | 3.52% | 15,660,020 |
| Nov 28, 2025 | 19.50 | 20.30 | 19.50 | 19.90 | 19.21 | 2.58% | 18,156,690 |
| Nov 27, 2025 | 19.30 | 19.40 | 19.10 | 19.40 | 18.72 | 0.52% | 5,545,261 |
| Nov 26, 2025 | 19.40 | 19.40 | 18.90 | 19.30 | 18.63 | - | 14,147,160 |
| Nov 25, 2025 | 19.50 | 19.60 | 19.00 | 19.30 | 18.63 | -0.52% | 9,887,820 |
| Nov 24, 2025 | 19.50 | 19.70 | 19.20 | 19.40 | 18.72 | 0.52% | 7,779,442 |
| Nov 21, 2025 | 19.40 | 19.40 | 18.80 | 19.30 | 18.63 | -2.03% | 15,075,340 |
| Nov 20, 2025 | 19.70 | 20.00 | 19.40 | 19.70 | 19.01 | 0.51% | 11,614,740 |
| Nov 19, 2025 | 19.90 | 19.90 | 19.40 | 19.60 | 18.92 | -0.51% | 9,177,194 |
| Nov 18, 2025 | 19.70 | 20.00 | 19.60 | 19.70 | 19.01 | -1.50% | 10,422,510 |
| Nov 17, 2025 | 19.60 | 20.30 | 19.30 | 20.00 | 19.30 | 1.52% | 13,266,650 |
| Nov 14, 2025 | 19.10 | 19.80 | 19.10 | 19.70 | 19.01 | 1.55% | 12,365,570 |
| Nov 13, 2025 | 19.70 | 19.70 | 19.10 | 19.40 | 18.72 | -2.51% | 16,341,800 |
| Nov 12, 2025 | 21.00 | 21.00 | 19.80 | 19.90 | 19.21 | -4.78% | 17,499,450 |
| Nov 11, 2025 | 20.90 | 21.20 | 20.80 | 20.90 | 20.17 | 0.48% | 7,836,742 |
| Nov 10, 2025 | 21.10 | 21.10 | 20.70 | 20.80 | 20.08 | -0.95% | 4,742,887 |
| Nov 7, 2025 | 20.50 | 21.20 | 20.50 | 21.00 | 20.27 | 0.96% | 10,731,370 |
| Nov 6, 2025 | 20.10 | 20.90 | 19.80 | 20.80 | 20.08 | 4.00% | 11,525,810 |
| Nov 5, 2025 | 20.00 | 20.10 | 19.80 | 20.00 | 19.30 | -0.99% | 7,956,345 |
| Nov 4, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 19.50 | -2.42% | 8,657,358 |
| Nov 3, 2025 | 20.70 | 21.20 | 20.60 | 20.70 | 19.98 | 0.98% | 11,039,150 |
| Oct 31, 2025 | 20.40 | 20.60 | 20.30 | 20.50 | 19.79 | 0.99% | 9,164,901 |
| Oct 30, 2025 | 19.90 | 20.40 | 19.90 | 20.30 | 19.59 | 1.00% | 7,049,396 |
| Oct 29, 2025 | 19.80 | 20.30 | 19.80 | 20.10 | 19.40 | 1.52% | 11,125,520 |
| Oct 28, 2025 | 19.90 | 19.90 | 19.50 | 19.80 | 19.11 | -0.50% | 9,208,673 |
| Oct 27, 2025 | 20.80 | 21.10 | 19.70 | 19.90 | 19.21 | -3.40% | 22,928,140 |
| Oct 24, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 19.88 | -1.44% | 5,003,867 |
| Oct 22, 2025 | 20.70 | 21.20 | 20.50 | 20.90 | 20.17 | 0.97% | 9,565,570 |
| Oct 21, 2025 | 21.20 | 21.20 | 20.50 | 20.70 | 19.98 | -0.96% | 6,233,679 |
| Oct 20, 2025 | 20.60 | 21.10 | 20.50 | 20.90 | 20.17 | 3.47% | 10,759,510 |
| Oct 17, 2025 | 20.40 | 20.70 | 20.10 | 20.20 | 19.50 | -1.94% | 10,279,540 |
| Oct 16, 2025 | 20.70 | 20.80 | 20.40 | 20.60 | 19.88 | - | 7,582,832 |
| Oct 15, 2025 | 20.40 | 20.80 | 20.10 | 20.60 | 19.88 | 3.00% | 13,152,980 |
| Oct 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 19.30 | -4.76% | 18,984,230 |
| Oct 10, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 20.27 | -1.87% | 7,727,205 |
| Oct 9, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 20.65 | -2.28% | 8,713,897 |
| Oct 8, 2025 | 21.70 | 22.00 | 21.60 | 21.90 | 21.14 | 1.39% | 10,331,220 |
| Oct 7, 2025 | 20.90 | 21.80 | 20.90 | 21.60 | 20.85 | 4.35% | 15,588,520 |
| Oct 6, 2025 | 20.70 | 21.00 | 20.40 | 20.70 | 19.98 | -1.43% | 9,232,390 |
| Oct 3, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 20.27 | -2.33% | 13,594,530 |
| Oct 2, 2025 | 21.50 | 21.70 | 21.40 | 21.50 | 20.75 | 0.94% | 9,003,294 |
| Oct 1, 2025 | 22.00 | 22.00 | 21.30 | 21.30 | 20.56 | -2.74% | 8,866,874 |
| Sep 30, 2025 | 21.80 | 22.10 | 21.80 | 21.90 | 21.14 | 0.46% | 9,885,738 |
| Sep 29, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.04 | -0.46% | 11,742,080 |
| Sep 26, 2025 | 22.10 | 22.10 | 21.70 | 21.90 | 21.14 | -1.35% | 15,670,820 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.70 | 22.20 | 21.43 | 1.83% | 13,524,090 |
| Sep 24, 2025 | 21.40 | 21.90 | 21.10 | 21.80 | 21.04 | 1.87% | 34,193,530 |