Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	46.000	46.250	46.000	46.000	39.281	1,204
2024-02-09	45.250	45.250	45.250	45.250	38.640	1,722
2024-02-08	46.000	46.250	45.250	45.250	38.640	400
2024-02-07	46.000	46.500	45.500	45.500	38.854	1,410
2024-02-06	45.750	46.000	45.250	45.250	38.640	3,208
2024-02-05	45.500	45.500	45.500	45.500	38.854	104
2024-02-02	44.500	45.250	44.500	45.250	38.640	1,370
2024-02-01	45.250	45.750	44.250	44.250	37.786	601
2024-01-30	45.500	45.500	45.500	45.500	38.854	110
2024-01-29	45.000	45.000	45.000	45.000	38.427	100
2024-01-26	44.500	44.500	44.500	44.500	38.000	705
2024-01-25	44.500	45.500	43.250	45.500	38.854	7,501
2024-01-24	44.000	44.500	44.000	44.500	38.000	2,100
2024-01-23	44.750	45.000	44.750	45.000	38.427	3,525
2024-01-22	44.500	44.500	44.000	44.000	37.573	2,403
2024-01-19	44.000	45.000	44.000	45.000	38.427	3,640
2024-01-18	44.250	44.250	44.250	44.250	37.786	1,200
2024-01-17	45.000	45.000	44.250	44.250	37.786	1,611
2024-01-15	45.000	45.000	45.000	45.000	38.427	606
2024-01-12	44.750	44.750	44.750	44.750	38.213	110
2024-01-10	45.000	45.000	44.500	44.500	38.000	1,200
2024-01-09	45.000	45.000	45.000	45.000	38.427	1,105
2024-01-08	45.000	45.000	45.000	45.000	38.427	200
2024-01-05	45.000	45.000	45.000	45.000	38.427	1,110
2024-01-04	44.750	45.000	44.750	45.000	38.427	205
2024-01-02	44.500	44.750	44.500	44.500	38.000	816
2023-12-28	44.250	44.750	44.250	44.750	38.213	805
2023-12-27	44.250	44.250	44.250	44.250	37.786	1,123
2023-12-26	44.250	44.250	44.000	44.000	37.573	1,703
2023-12-22	44.000	44.000	44.000	44.000	37.573	5,243
2023-12-21	44.250	44.250	44.000	44.000	37.573	506
2023-12-20	44.250	44.500	44.000	44.250	37.786	3,003
2023-12-19	44.250	44.750	44.250	44.750	38.213	806
2023-12-18	44.750	44.750	44.250	44.250	37.786	300
2023-12-15	44.500	45.000	44.500	45.000	38.427	200
2023-12-14	44.000	44.250	44.000	44.250	37.786	212
2023-12-13	44.000	44.000	44.000	44.000	37.573	406
2023-12-07	44.000	44.250	44.000	44.250	37.786	305
2023-12-06	44.000	44.250	44.000	44.250	37.786	600
2023-12-04	44.750	44.750	44.000	44.000	37.573	9,100
2023-12-01	44.500	45.250	44.500	45.250	38.640	1,002
2023-11-30	44.500	44.500	44.500	44.500	38.000	501
2023-11-29	45.250	45.250	45.250	45.250	38.640	703
2023-11-28	45.000	45.000	45.000	45.000	38.427	310
2023-11-27	45.000	45.000	45.000	45.000	38.427	102
2023-11-24	44.750	44.750	44.500	44.500	38.000	400
2023-11-23	44.750	45.000	44.250	44.500	38.000	2,900
2023-11-22	44.500	44.500	44.500	44.500	38.000	700
2023-11-21	44.250	44.250	44.250	44.250	37.786	1,301
2023-11-20	44.250	44.250	44.250	44.250	37.786	1,100
2023-11-17	44.250	44.500	44.250	44.250	37.786	3,800
2023-11-16	45.500	45.500	45.500	45.500	38.854	100
2023-11-15	44.500	44.500	44.500	44.500	38.000	109
2023-11-09	44.750	45.500	44.500	45.500	38.854	900
2023-11-08	44.750	45.750	44.750	45.750	39.067	900
2023-11-07	45.000	45.000	44.750	44.750	38.213	1,200
2023-11-06	44.750	44.750	44.250	44.750	38.213	1,400
2023-11-02	44.500	44.750	44.250	44.500	38.000	4,501
2023-10-31	46.000	46.000	43.000	43.750	37.359	2,803
2023-10-27	44.750	44.750	44.750	44.750	38.213	236

← NewerPage 11 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.