Central Retail Corporation PCL (BKK:CRC)
Thailand
· Delayed Price · Currency is THB 18.20
-0.30 (-1.62%)
At close: Mar 6, 2026
BKK:CRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.20 | 18.30 | 17.90 | 18.20 | 18.20 | -1.62% | 19,101,590 |
| Mar 5, 2026 | 19.00 | 19.00 | 17.80 | 18.50 | 18.50 | 1.09% | 26,083,110 |
| Mar 4, 2026 | 17.90 | 18.60 | 17.00 | 18.30 | 18.30 | -7.58% | 51,900,360 |
| Mar 2, 2026 | 20.00 | 20.30 | 19.20 | 19.80 | 19.80 | -3.88% | 28,276,970 |
| Feb 27, 2026 | 21.00 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | 56,180,200 |
| Feb 26, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | -0.47% | 19,444,340 |
| Feb 25, 2026 | 21.20 | 21.30 | 20.60 | 21.10 | 21.10 | - | 19,433,250 |
| Feb 24, 2026 | 20.80 | 21.10 | 20.50 | 21.10 | 21.10 | - | 17,698,380 |
| Feb 23, 2026 | 21.70 | 21.80 | 20.80 | 21.10 | 21.10 | -2.31% | 16,275,920 |
| Feb 20, 2026 | 22.00 | 22.00 | 21.20 | 21.60 | 21.60 | -1.37% | 17,575,840 |
| Feb 19, 2026 | 21.80 | 22.30 | 21.80 | 21.90 | 21.90 | 0.46% | 19,576,600 |
| Feb 18, 2026 | 21.80 | 22.10 | 21.50 | 21.80 | 21.80 | 0.46% | 25,578,650 |
| Feb 17, 2026 | 21.40 | 21.70 | 21.10 | 21.70 | 21.70 | 1.88% | 15,424,390 |
| Feb 16, 2026 | 21.90 | 21.90 | 21.10 | 21.30 | 21.30 | -2.74% | 19,395,770 |
| Feb 13, 2026 | 22.20 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 14,247,650 |
| Feb 12, 2026 | 21.10 | 22.10 | 21.00 | 22.00 | 22.00 | 3.77% | 27,369,710 |
| Feb 11, 2026 | 21.90 | 21.90 | 21.10 | 21.20 | 21.20 | -0.93% | 25,403,550 |
| Feb 10, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.47% | 15,624,220 |
| Feb 9, 2026 | 20.90 | 21.90 | 20.60 | 21.50 | 21.50 | 7.50% | 38,436,339 |
| Feb 6, 2026 | 19.70 | 20.40 | 19.70 | 20.00 | 20.00 | 2.04% | 18,416,610 |
| Feb 5, 2026 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | 1.03% | 12,401,830 |
| Feb 4, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | -1.02% | 10,581,970 |
| Feb 3, 2026 | 19.60 | 20.10 | 19.60 | 19.60 | 19.60 | 0.51% | 16,397,500 |
| Feb 2, 2026 | 19.40 | 19.70 | 19.10 | 19.50 | 19.50 | -1.02% | 13,567,410 |
| Jan 30, 2026 | 19.50 | 19.80 | 19.30 | 19.70 | 19.70 | 0.51% | 7,384,940 |
| Jan 29, 2026 | 19.70 | 20.00 | 19.50 | 19.60 | 19.60 | -0.51% | 11,199,000 |
| Jan 28, 2026 | 19.80 | 19.90 | 19.50 | 19.70 | 19.70 | 0.51% | 6,958,774 |
| Jan 27, 2026 | 18.90 | 19.90 | 18.90 | 19.60 | 19.60 | 2.62% | 17,009,350 |
| Jan 26, 2026 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | - | 9,297,438 |
| Jan 23, 2026 | 19.70 | 19.80 | 18.90 | 19.10 | 19.10 | -2.55% | 15,317,570 |
| Jan 22, 2026 | 19.60 | 19.90 | 19.30 | 19.60 | 19.60 | -1.01% | 11,548,901 |
| Jan 21, 2026 | 19.50 | 20.00 | 19.40 | 19.80 | 19.80 | 2.06% | 14,323,782 |
| Jan 20, 2026 | 18.80 | 19.70 | 18.50 | 19.40 | 19.40 | 4.86% | 32,339,520 |
| Jan 19, 2026 | 18.20 | 18.80 | 18.00 | 18.50 | 18.50 | 1.65% | 11,835,610 |
| Jan 16, 2026 | 17.60 | 18.30 | 17.60 | 18.20 | 18.20 | 2.82% | 13,975,980 |
| Jan 15, 2026 | 16.70 | 18.10 | 16.60 | 17.70 | 17.70 | 5.99% | 26,611,320 |
| Jan 14, 2026 | 16.60 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | 8,986,628 |
| Jan 13, 2026 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | -0.59% | 9,416,466 |
| Jan 12, 2026 | 17.30 | 17.40 | 16.60 | 16.90 | 16.90 | -2.87% | 11,447,110 |
| Jan 9, 2026 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | - | 5,692,275 |
| Jan 8, 2026 | 17.90 | 18.00 | 17.20 | 17.40 | 17.40 | -3.87% | 17,688,810 |
| Jan 7, 2026 | 17.90 | 18.30 | 17.80 | 18.10 | 18.10 | 1.69% | 11,568,700 |
| Jan 6, 2026 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | -0.56% | 7,016,669 |
| Jan 5, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 12,514,380 |
| Dec 30, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 8,590,000 |
| Dec 29, 2025 | 18.20 | 18.30 | 17.90 | 18.10 | 18.10 | -0.55% | 10,870,520 |
| Dec 26, 2025 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | -1.09% | 9,533,355 |
| Dec 25, 2025 | 18.50 | 18.50 | 18.30 | 18.40 | 18.40 | -0.54% | 8,152,073 |
| Dec 24, 2025 | 18.30 | 18.50 | 17.90 | 18.50 | 18.50 | 1.65% | 17,150,960 |
| Dec 23, 2025 | 18.30 | 19.20 | 17.90 | 18.20 | 18.20 | 0.55% | 39,726,820 |
| Dec 22, 2025 | 18.20 | 18.60 | 18.10 | 18.10 | 18.10 | 0.56% | 12,863,360 |
| Dec 19, 2025 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | 1.12% | 13,352,770 |
| Dec 18, 2025 | 18.60 | 18.70 | 17.80 | 17.80 | 17.80 | -4.30% | 18,153,480 |
| Dec 17, 2025 | 18.80 | 19.10 | 18.50 | 18.60 | 18.60 | -1.06% | 9,410,474 |
| Dec 16, 2025 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | -2.59% | 9,485,296 |
| Dec 15, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 1.05% | 8,535,483 |
| Dec 12, 2025 | 18.40 | 19.30 | 18.40 | 19.10 | 19.10 | 2.14% | 19,794,770 |
| Dec 11, 2025 | 18.50 | 18.80 | 18.30 | 18.70 | 18.70 | - | 8,726,597 |
| Dec 9, 2025 | 18.90 | 19.00 | 18.40 | 18.70 | 18.70 | -1.06% | 11,700,067 |
| Dec 8, 2025 | 19.40 | 19.50 | 18.70 | 18.90 | 18.90 | -3.08% | 14,768,960 |
| 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 |