SET · CRC-R · stock
Central Retail Corporation Public Company Limited (CRC-R) stock price history
Every SET trading session of Central Retail Corporation Public Company Limited from Dec 7, 2022 to Sep 28, 2026: 931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRC-R adjusted close, 2022 to 2026
- THB 38.60
- All time high, 2022
- THB 21.90
- 52 week high, THB 20.13 low
- 931
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CRC-R key facts
- Central Retail Corporation Public Company Limited (CRC-R) closed at THB 21.90 on Sep 28, 2026 on SET.
- CRC-R's all time high close is THB 38.60, set on Dec 7, 2022; its all time low close is THB 20.13 on Aug 26, 2025.
- CRC-R's 52 week range is THB 20.13 to THB 21.90.
- CRC-R returned +8.8% over the year to Sep 28, 2026.
- Since Dec 7, 2022 CRC-R returned -43%, -13.8% a year compounded.
- CRC-R's deepest drawdown was -47.9% from Jan 31, 2023 to Aug 26, 2025.
- DataCedar holds 931 daily sessions of CRC-R history from Dec 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRC-R price chart, 2022 to 2026
CRC-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +5.3% |
| Year to date | +5.3% |
| 1 year | +8.8% |
| 3 years | -37.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 7, 2022 | -43.3% |
| Compound annual growth, 3.8 years | -13.8% |
CRC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 38.60 on Dec 7, 2022
- All time low close
- THB 20.13 on Aug 26, 2025
- 52 week high
- THB 21.90 on Apr 21, 2026
- 52 week low
- THB 20.13 on Sep 29, 2025
- Deepest drawdown
- -47.9% from Jan 31, 2023 to Aug 26, 2025, not yet recovered
- Best single session
- +5.3% on Apr 21, 2026
- Worst single session
- -44.2% on Aug 26, 2025
- Volatility, 1 year annualised
- 6.1%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2024, +1%
- Worst calendar year
- 2025, -41%
CRC-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 7, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 20.79 | THB 21.90 | THB 20.79 | THB 21.90 | +5.3% | 0 | 186 |
| 2025 | THB 35.52 | THB 36.07 | THB 20.13 | THB 20.79 | -41.5% | 219.4K | 242 |
| 2024 | THB 35.02 | THB 35.52 | THB 35.02 | THB 35.52 | +1.4% | 0 | 243 |
| 2023 | THB 38.60 | THB 38.60 | THB 35.02 | THB 35.02 | -9.3% | 1M | 243 |
| 2022 | THB 38.60 | THB 38.60 | THB 38.60 | THB 38.60 | n/a | 4.2M | 17 |
CRC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 21.90 | 0.0% |
| August 2026 | THB 21.90 | 0.0% |
| July 2026 | THB 21.90 | 0.0% |
| June 2026 | THB 21.90 | 0.0% |
| May 2026 | THB 21.90 | 0.0% |
| April 2026 | THB 21.90 | +5.3% |
| March 2026 | THB 20.79 | 0.0% |
| February 2026 | THB 20.79 | 0.0% |
| January 2026 | THB 20.79 | 0.0% |
| December 2025 | THB 20.79 | +3.3% |
| November 2025 | THB 20.13 | 0.0% |
| October 2025 | THB 20.13 | 0.0% |
About the CRC-R data
Daily bars. 931 sessions from Dec 7, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPW-R Copperwired Public Company Limited
- CRANE Chukai Public Company Limited
- CRANE-R Chukai Public Company Limited
- CRC Central Retail Corporation Public Company Limited
- CRD Chiangmai Rimdoi Public Company Limited
- CRD-R Chiangmai Rimdoi Public Company Limited
- CREDIT Thai Credit Bank Public Company Limited
- CREDIT-R Thai Credit Bank Public Company Limited
Common questions
CRC-R share price history
