Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	44.500	44.500	44.250	44.250	37.786	9,701
2023-10-25	45.000	45.000	45.000	45.000	38.427	800
2023-10-24	45.500	45.500	45.500	45.500	38.854	500
2023-10-20	45.250	45.250	45.250	45.250	38.640	1,100
2023-10-19	45.000	45.000	45.000	45.000	38.427	700
2023-10-18	46.000	46.250	45.250	45.250	38.640	751
2023-10-17	45.000	45.000	45.000	45.000	38.427	100
2023-10-16	45.250	45.250	44.500	44.500	38.000	1,000
2023-10-12	45.500	45.500	45.250	45.250	38.640	300
2023-10-11	45.000	45.250	45.000	45.250	38.640	1,500
2023-10-10	45.000	45.000	45.000	45.000	38.427	600
2023-10-09	45.000	45.500	45.000	45.500	38.854	601
2023-10-05	45.000	45.000	45.000	45.000	38.427	1,210
2023-10-04	45.000	45.000	44.500	45.000	38.427	3,800
2023-10-03	45.000	45.000	45.000	45.000	38.427	806
2023-10-02	45.500	45.750	45.000	45.000	38.427	7,500
2023-09-29	45.750	45.750	45.750	45.750	39.067	401
2023-09-28	46.000	46.250	45.750	45.750	39.067	491
2023-09-27	45.750	45.750	45.750	45.750	39.067	701
2023-09-25	45.750	45.750	45.750	45.750	39.067	545
2023-09-22	46.000	46.000	45.750	46.000	39.281	809
2023-09-21	46.250	46.250	46.250	46.250	39.494	7,602
2023-09-20	46.000	46.000	46.000	46.000	39.281	701
2023-09-19	46.500	46.500	46.250	46.250	39.494	1,316
2023-09-18	46.250	46.250	46.250	46.250	39.494	502
2023-09-15	46.500	46.500	46.500	46.500	39.708	102
2023-09-14	46.250	46.250	46.250	46.250	39.494	102
2023-09-13	46.000	46.000	46.000	46.000	39.281	2,000
2023-09-12	46.500	46.500	46.250	46.250	39.494	602
2023-09-08	46.500	46.500	46.500	46.500	39.708	102
2023-09-07	46.250	46.250	46.250	46.250	39.494	100
2023-09-06	46.000	46.500	46.000	46.500	39.708	300
2023-08-29	46.000	46.000	46.000	46.000	39.281	202
2023-08-28	46.750	46.750	46.250	46.250	39.494	1,041
2023-08-25	46.500	46.500	46.500	46.500	39.708	104
2023-08-24	46.500	46.500	46.250	46.500	39.708	504
2023-08-22	46.500	46.500	46.500	46.500	39.708	518
2023-08-21	46.500	46.500	46.250	46.250	39.494	500
2023-08-18	46.000	46.250	46.000	46.250	39.494	1,902
2023-08-17	46.000	46.000	46.000	46.000	39.281	200
2023-08-16	46.250	46.250	46.000	46.000	39.281	300
2023-08-11	46.000	46.250	46.000	46.250	39.494	303
2023-08-10	46.000	46.250	46.000	46.250	39.494	200
2023-08-09	46.000	46.000	46.000	46.000	39.281	102
2023-08-08	45.750	46.750	45.750	46.750	39.921	1,301
2023-08-07	46.000	46.500	45.500	46.500	39.708	900
2023-08-04	46.750	46.750	46.750	46.750	39.921	105
2023-08-03	46.750	46.750	46.750	46.750	39.921	600
2023-08-02	46.750	46.750	46.750	46.750	39.921	205
2023-07-31	46.500	46.750	46.500	46.750	39.921	1,201
2023-07-27	46.500	46.500	46.500	46.500	39.708	531
2023-07-26	46.750	46.750	46.750	46.750	39.921	1,000
2023-07-25	46.750	46.750	46.750	46.750	39.921	100
2023-07-24	46.250	46.250	46.250	46.250	39.494	2,700
2023-07-20	46.250	46.250	46.250	46.250	39.494	202
2023-07-19	46.250	46.250	46.250	46.250	39.494	615
2023-07-17	46.750	46.750	46.750	46.750	39.921	300
2023-07-14	46.500	46.500	46.500	46.500	39.708	101
2023-07-13	47.000	47.000	46.000	46.000	39.281	500
2023-07-11	46.500	46.500	46.500	46.500	39.708	401

← NewerPage 12 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.