Crown Seal Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	45.250	45.500	45.000	45.500	40.491	700
2024-05-28	44.750	45.500	44.750	45.500	40.491	1,310
2024-05-27	45.500	45.500	45.000	45.500	40.491	1,609
2024-05-24	44.750	45.500	44.750	45.500	40.491	2,101
2024-05-23	45.500	45.500	45.500	45.500	40.491	157
2024-05-21	45.750	45.750	44.750	45.000	40.046	9,610
2024-05-20	45.750	45.750	45.000	45.000	40.046	11,000
2024-05-17	45.500	45.500	45.250	45.250	40.269	2,301
2024-05-16	46.000	46.000	45.000	45.750	40.714	3,212
2024-05-15	46.000	46.000	46.000	46.000	40.936	201
2024-05-14	46.250	46.250	45.500	45.500	40.491	2,600
2024-05-13	46.500	46.500	45.250	46.000	40.936	4,110
2024-05-10	45.500	49.500	45.000	46.500	41.381	48,840
2024-05-09	43.500	43.500	43.500	43.500	38.712	3,020
2024-05-08	43.500	44.000	43.500	43.750	38.934	1,114
2024-05-07	43.250	43.500	43.250	43.500	38.712	600
2024-05-03	43.500	43.500	43.000	43.500	38.712	3,200
2024-05-02	43.500	43.500	43.500	43.500	38.712	1,801
2024-04-29	43.250	43.500	43.250	43.250	38.489	1,900
2024-04-26	42.750	42.750	42.750	42.750	38.044	101
2024-04-25	43.000	43.500	43.000	43.500	38.712	209
2024-04-23	43.000	43.000	43.000	43.000	38.267	1,200
2024-04-22	43.000	43.000	43.000	43.000	38.267	101
2024-04-19	42.750	42.750	42.000	42.000	37.377	1,218
2024-04-18	43.500	43.500	43.500	43.500	38.712	100
2024-04-17	43.000	43.000	42.750	42.750	38.044	1,448
2024-04-10	43.500	43.750	43.500	43.750	38.934	1,501
2024-04-09	43.750	43.750	43.500	43.500	38.712	202
2024-04-05	43.750	43.750	43.750	43.750	38.934	232
2024-04-04	44.250	44.250	43.750	43.750	38.934	5,000
2024-04-03	44.000	44.000	44.000	44.000	39.157	807
2024-04-02	44.000	44.000	44.000	44.000	39.157	1,000
2024-04-01	44.000	44.000	44.000	44.000	39.157	910
2024-03-29	44.000	44.250	43.750	43.750	38.934	1,600
2024-03-28	43.750	43.750	43.750	43.750	38.934	112
2024-03-26	43.250	43.250	43.250	43.250	38.489	100
2024-03-25	43.500	43.500	43.250	43.250	38.489	816
2024-03-22	43.250	43.250	43.250	43.250	38.489	500
2024-03-21	43.500	43.500	42.500	43.500	38.712	2,825
2024-03-20	43.000	43.000	43.000	43.000	38.267	519
2024-03-19	43.750	43.750	43.500	43.500	38.712	712
2024-03-18	43.500	43.500	43.000	43.000	38.267	1,602
2024-03-15	43.000	43.000	43.000	43.000	38.267	715
2024-03-14	43.250	43.500	43.000	43.000	38.267	12,904
2024-03-13	45.000	45.250	44.750	45.250	38.640	13,321
2024-03-12	44.750	44.750	44.500	44.750	38.213	3,380
2024-03-11	44.750	44.750	44.750	44.750	38.213	400
2024-03-08	44.500	45.250	44.500	44.750	38.213	3,916
2024-03-07	45.000	45.250	44.750	44.750	38.213	2,901
2024-03-05	45.500	45.500	44.500	44.500	38.000	702
2024-03-04	45.000	45.250	44.750	45.000	38.427	3,214
2024-03-01	44.000	45.250	44.000	44.500	38.000	4,500
2024-02-29	44.750	45.000	44.500	45.000	38.427	1,700
2024-02-27	44.750	44.750	44.750	44.750	38.213	200
2024-02-22	45.000	45.000	44.750	44.750	38.213	601
2024-02-20	45.000	45.250	45.000	45.250	38.640	900
2024-02-19	45.250	45.250	45.000	45.250	38.640	770
2024-02-15	45.750	45.750	45.750	45.750	39.067	1,600
2024-02-14	45.000	45.750	45.000	45.750	39.067	300
2024-02-13	45.000	45.000	45.000	45.000	38.427	104

← NewerPage 10 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	2.2500 THB
2025-03-13	2.9500 THB
2024-03-14	1.8300 THB
2023-03-10	2.2000 THB
2022-03-14	1.8000 THB
2021-03-04	2.4500 THB
2020-03-11	3.2500 THB
2019-03-07	1.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.