Central Retail Corporation Public Company Limited(TH:CRC)
฿31.25+0.25 (+0.81%)
TH:CRC
Central Retail Corporation Public Company Limited historical prices
฿31.25
At close:+0.25 (+0.81%)
Central Retail Corporation Public Company Limited (CRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.00 | 31.50 | 31.00 | 31.25 | 31.25 | +0.81% | 6,611,714 | 0.54 |
| Nov 10, 2026 | 30.75 | 31.50 | 30.50 | 31.00 | 31.00 | 0.00% | 13,925,374 | 1.13 |
| Nov 09, 2026 | 31.50 | 31.75 | 30.50 | 30.50 | 30.50 | -1.61% | 8,616,669 | 0.71 |
| Nov 06, 2026 | 30.50 | 31.50 | 30.50 | 31.00 | 31.00 | +0.81% | 12,608,068 | 1.05 |
| Nov 05, 2026 | 32.00 | 32.50 | 30.50 | 30.75 | 30.75 | -4.65% | 14,323,962 | 1.19 |
| Nov 04, 2026 | 31.75 | 32.50 | 31.00 | 32.25 | 32.25 | 0.00% | 10,579,484 | 0.88 |
| Nov 03, 2026 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | -1.53% | 9,318,338 | 0.77 |
| Nov 02, 2026 | 32.50 | 33.00 | 32.00 | 32.75 | 32.75 | +0.77% | 6,386,773 | 0.53 |
| Oct 30, 2026 | 33.00 | 33.00 | 31.50 | 32.50 | 32.50 | 0.00% | 17,833,436 | 1.46 |
| Oct 29, 2026 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | -0.76% | 15,945,525 | 1.29 |
| Oct 28, 2026 | 33.50 | 33.75 | 32.50 | 32.75 | 32.75 | -1.50% | 9,055,101 | 0.71 |
| Oct 27, 2026 | 32.75 | 33.75 | 32.25 | 33.25 | 33.25 | +3.10% | 18,025,870 | 1.39 |
| Oct 26, 2026 | 31.75 | 32.25 | 31.50 | 32.25 | 32.25 | +1.57% | 6,104,953 | 0.47 |
| Oct 23, 2026 | 31.75 | 32.00 | 30.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.00 | 32.00 | 30.75 | 31.75 | 31.75 | +1.60% | 18,050,374 | 1.38 |
| Oct 21, 2026 | 31.00 | 31.50 | 30.75 | 31.25 | 31.25 | 0.00% | 10,737,149 | 0.82 |
| Oct 20, 2026 | 31.50 | 31.50 | 30.75 | 31.25 | 31.25 | -0.79% | 4,261,576 | 0.32 |
| Oct 19, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | -0.79% | 5,436,405 | 0.41 |
| Oct 16, 2026 | 31.75 | 31.75 | 30.50 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 30.75 | 31.75 | 30.50 | 31.75 | 31.75 | +0.79% | 6,798,676 | 0.49 |
| Oct 14, 2026 | 31.75 | 32.00 | 31.25 | 31.50 | 31.50 | +1.61% | 8,049,956 | 0.58 |
| Oct 13, 2026 | 31.00 | 32.25 | 30.50 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 32.00 | 32.25 | 30.50 | 31.00 | 31.00 | -0.80% | 10,824,937 | 0.76 |
| Oct 09, 2026 | 32.00 | 33.00 | 31.25 | 31.25 | 31.25 | +0.81% | 17,652,016 | 1.25 |
| Oct 08, 2026 | 31.25 | 31.75 | 30.75 | 31.00 | 31.00 | -1.59% | 8,564,499 | 0.60 |
| Oct 07, 2026 | 30.50 | 32.00 | 30.25 | 31.50 | 31.50 | +2.44% | 16,190,076 | 1.14 |
| Oct 06, 2026 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | +1.65% | 12,100,487 | 0.85 |
| Oct 05, 2026 | 29.75 | 30.25 | 29.25 | 30.25 | 30.25 | +1.68% | 15,322,329 | 1.05 |
| Oct 02, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | +0.85% | 8,805,601 | 0.60 |
| Oct 01, 2026 | 28.75 | 29.50 | 28.25 | 29.50 | 29.50 | +3.51% | 21,497,836 | 1.49 |
| Sep 30, 2026 | 29.25 | 29.75 | 28.25 | 28.50 | 28.50 | -3.39% | 31,501,056 | 2.22 |
| Sep 29, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.67% | 7,639,539 | 0.54 |
| Sep 28, 2026 | 30.00 | 30.50 | 29.75 | 30.00 | 30.00 | 0.00% | 7,595,179 | 0.53 |
| Sep 25, 2026 | 29.75 | 30.50 | 29.75 | 30.00 | 30.00 | 0.00% | 2,505,846 | 0.17 |
| Sep 24, 2026 | 30.50 | 30.50 | 29.75 | 30.00 | 30.00 | -0.83% | 4,663,674 | 0.32 |
| Sep 23, 2026 | 30.00 | 30.75 | 29.75 | 30.25 | 30.25 | +1.68% | 9,815,412 | 0.67 |
| Sep 22, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | -1.65% | 3,898,429 | 0.26 |
| Sep 21, 2026 | 30.50 | 30.75 | 29.75 | 30.25 | 30.25 | -1.63% | 4,069,490 | 0.27 |
| Sep 18, 2026 | 30.00 | 31.00 | 30.00 | 30.75 | 30.75 | +3.36% | 15,313,631 | 1.03 |
| Sep 17, 2026 | 29.25 | 30.00 | 28.75 | 29.75 | 29.75 | +1.71% | 9,718,043 | 0.65 |
| Sep 16, 2026 | 29.50 | 29.50 | 28.75 | 29.25 | 29.25 | -0.85% | 7,664,045 | 0.51 |
| Sep 15, 2026 | 28.25 | 29.50 | 28.25 | 29.50 | 29.50 | +3.51% | 13,203,833 | 0.87 |
| Sep 14, 2026 | 28.50 | 29.25 | 28.25 | 28.50 | 28.50 | -1.72% | 9,851,131 | 0.62 |
| Sep 11, 2026 | 28.25 | 29.00 | 28.00 | 29.00 | 29.00 | 0.00% | 7,437,321 | 0.46 |
| Sep 10, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | -1.69% | 7,501,890 | 0.47 |
| Sep 09, 2026 | 28.50 | 29.50 | 28.00 | 29.50 | 29.50 | +3.51% | 19,233,516 | 1.21 |
| Sep 08, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | +1.79% | 5,216,591 | 0.33 |
| Sep 07, 2026 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 5,818,153 | 0.36 |
| Sep 04, 2026 | 28.50 | 28.75 | 28.25 | 28.25 | 28.25 | 0.00% | 5,236,221 | 0.33 |
| Sep 03, 2026 | 29.25 | 29.25 | 28.25 | 28.25 | 28.25 | -1.74% | 7,752,519 | 0.48 |
