Skip to main content
Central Retail Corporation PCL (BKK:CRC)
Thailand flag Thailand · Delayed Price · Currency is THB
18.10
-0.40 (-2.16%)
Apr 28, 2026, 4:35 PM ICT

BKK:CRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4018.4017.8018.10--2.16%20,731,650
Apr 27, 202618.6018.7018.4018.5018.50-0.54%5,253,650
Apr 24, 202618.6018.7018.4018.6018.60-0.53%9,723,661
Apr 23, 202618.8018.9018.5018.7018.70-1.58%11,713,180
Apr 22, 202619.0019.1018.7019.0019.00-0.52%10,113,760
Apr 21, 202618.8019.2018.7019.1019.10-2.55%14,100,590
Apr 20, 202620.0020.0019.6019.6018.49-1.51%17,941,060
Apr 17, 202620.0020.1019.8019.9018.77-0.50%10,507,500
Apr 16, 202619.9020.4019.9020.0018.871.01%16,947,900
Apr 10, 202619.7019.9019.6019.8018.681.54%6,444,105
Apr 9, 202619.9019.9019.5019.5018.40-1.52%7,619,486
Apr 8, 202619.9020.0019.7019.8018.682.06%12,467,490
Apr 7, 202619.3019.6019.1019.4018.30-11,086,880
Apr 3, 202619.3019.6019.2019.4018.301.04%12,628,610
Apr 2, 202618.9019.3018.9019.2018.110.52%15,691,970
Apr 1, 202619.3019.4018.9019.1018.022.14%34,822,750
Mar 31, 202618.8018.9018.4018.7017.640.54%17,571,360
Mar 30, 202617.9018.6017.8018.6017.552.76%20,424,450
Mar 27, 202618.4018.6018.0018.1017.07-1.09%17,787,530
Mar 26, 202618.1018.3017.9018.3017.26-1.08%22,095,470
Mar 25, 202618.0018.6017.9018.5017.454.52%23,769,390
Mar 24, 202618.0018.0017.4017.7016.70-23,266,770
Mar 23, 202617.8018.0017.4017.7016.70-4.32%27,558,200
Mar 20, 202618.4018.5018.1018.5017.453.35%23,399,170
Mar 19, 202618.6018.8017.9017.9016.89-5.79%29,403,020
Mar 18, 202618.9019.1018.6019.0017.921.60%17,030,140
Mar 17, 202618.9019.2018.6018.7017.64-20,009,930
Mar 16, 202619.0019.1018.5018.7017.64-0.53%13,363,150
Mar 13, 202618.8019.4018.6018.8017.74-0.53%29,031,520
Mar 12, 202617.8019.1017.7018.9017.835.00%25,688,460
Mar 11, 202618.2018.6018.0018.0016.98-1.10%19,292,050
Mar 10, 202618.3018.3017.8018.2017.171.11%17,813,290
Mar 9, 202617.1018.0017.0018.0016.98-1.10%24,182,070
Mar 6, 202618.2018.3017.9018.2017.17-1.62%19,101,590
Mar 5, 202619.0019.0017.8018.5017.451.09%26,083,110
Mar 4, 202617.9018.6017.0018.3017.26-7.58%51,900,360
Mar 2, 202620.0020.3019.2019.8018.68-3.88%28,276,970
Feb 27, 202621.0021.4020.6020.6019.43-1.90%56,180,200
Feb 26, 202621.0021.4020.8021.0019.81-0.47%19,444,340
Feb 25, 202621.2021.3020.6021.1019.91-19,433,250
Feb 24, 202620.8021.1020.5021.1019.91-17,698,380
Feb 23, 202621.7021.8020.8021.1019.91-2.31%16,275,920
Feb 20, 202622.0022.0021.2021.6020.38-1.37%17,575,840
Feb 19, 202621.8022.3021.8021.9020.660.46%19,576,600
Feb 18, 202621.8022.1021.5021.8020.570.46%25,578,650
Feb 17, 202621.4021.7021.1021.7020.471.88%15,424,390
Feb 16, 202621.9021.9021.1021.3020.09-2.74%19,395,770
Feb 13, 202622.2022.2021.7021.9020.66-0.45%14,247,650
Feb 12, 202621.1022.1021.0022.0020.753.77%27,369,710
Feb 11, 202621.9021.9021.1021.2020.00-0.93%25,403,550
Feb 10, 202621.6021.6021.2021.4020.19-0.47%15,624,220
Feb 9, 202620.9021.9020.6021.5020.287.50%38,436,330
Feb 6, 202619.7020.4019.7020.0018.872.04%18,416,610
Feb 5, 202619.5019.9019.5019.6018.491.03%12,401,830
Feb 4, 202619.7019.7019.2019.4018.30-1.02%10,581,970
Feb 3, 202619.6020.1019.6019.6018.490.51%16,397,500
Feb 2, 202619.4019.7019.1019.5018.40-1.02%13,567,410
Jan 30, 202619.5019.8019.3019.7018.580.51%7,384,940
Jan 29, 202619.7020.0019.5019.6018.49-0.51%11,199,000
Jan 28, 202619.8019.9019.5019.7018.580.51%6,958,774
Jan 27, 202618.9019.9018.9019.6018.492.62%17,009,350
Jan 26, 202618.7019.2018.7019.1018.02-9,297,438
Jan 23, 202619.7019.8018.9019.1018.02-2.55%15,317,570
Jan 22, 202619.6019.9019.3019.6018.49-1.01%11,548,900
Jan 21, 202619.5020.0019.4019.8018.682.06%14,323,780
Jan 20, 202618.8019.7018.5019.4018.304.86%32,339,520
Jan 19, 202618.2018.8018.0018.5017.451.65%11,835,610
Jan 16, 202617.6018.3017.6018.2017.172.82%13,975,980
Jan 15, 202616.7018.1016.6017.7016.705.99%26,611,320
Jan 14, 202616.6017.0016.5016.7015.75-0.60%8,986,628
Jan 13, 202617.0017.0016.5016.8015.85-0.59%9,416,466
Jan 12, 202617.3017.4016.6016.9015.94-2.87%11,447,110
Jan 9, 202617.5017.5017.1017.4016.41-5,692,275
Jan 8, 202617.9018.0017.2017.4016.41-3.87%17,688,810
Jan 7, 202617.9018.3017.8018.1017.071.69%11,568,700
Jan 6, 202617.9018.1017.8017.8016.79-0.56%7,016,669
Jan 5, 202618.2018.2017.8017.9016.89-0.56%12,514,380
Dec 30, 202518.0018.1017.9018.0016.98-0.55%8,590,000
Dec 29, 202518.2018.3017.9018.1017.07-0.55%10,870,520
Dec 26, 202518.4018.5018.0018.2017.17-1.09%9,533,355
Dec 25, 202518.5018.5018.3018.4017.36-0.54%8,152,073
Dec 24, 202518.3018.5017.9018.5017.451.65%17,150,960
Dec 23, 202518.3019.2017.9018.2017.170.55%39,726,820
Dec 22, 202518.2018.6018.1018.1017.070.56%12,863,360
Dec 19, 202518.0018.0017.6018.0016.981.12%13,352,770
Dec 18, 202518.6018.7017.8017.8016.79-4.30%18,153,480
Dec 17, 202518.8019.1018.5018.6017.55-1.06%9,410,474
Dec 16, 202519.2019.2018.7018.8017.74-2.59%9,485,296
Dec 15, 202518.9019.3018.9019.3018.211.05%8,535,483
Dec 12, 202518.4019.3018.4019.1018.022.14%19,794,770
Dec 11, 202518.5018.8018.3018.7017.64-8,726,597
Dec 9, 202518.9019.0018.4018.7017.64-1.06%11,700,060
Dec 8, 202519.4019.5018.7018.9017.83-3.08%14,768,960
Dec 4, 202519.7019.7019.3019.5018.40-2.99%10,367,740
Dec 3, 202520.5020.5020.1020.1018.30-1.95%13,945,620
Dec 2, 202520.7020.8020.3020.5018.67-0.49%7,797,243
Dec 1, 202520.0020.7020.0020.6018.763.52%15,660,020
Nov 28, 202519.5020.3019.5019.9018.122.58%18,156,690
Nov 27, 202519.3019.4019.1019.4017.660.52%5,545,261
Nov 26, 202519.4019.4018.9019.3017.57-14,147,160