Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	47.000	47.000	47.000	47.000	40.135	400
2023-07-07	46.500	46.500	46.500	46.500	39.708	500
2023-07-06	46.250	46.500	46.250	46.500	39.708	5,400
2023-07-05	47.000	47.000	46.250	46.250	39.494	2,000
2023-07-04	45.500	48.000	45.500	47.000	40.135	20,801
2023-07-03	45.500	45.750	45.500	45.750	39.067	600
2023-06-30	45.500	45.500	45.500	45.500	38.854	261
2023-06-29	46.500	46.500	45.250	45.250	38.640	502
2023-06-28	45.250	45.250	45.250	45.250	38.640	207
2023-06-27	45.500	45.500	45.250	45.250	38.640	400
2023-06-26	45.500	45.750	45.500	45.500	38.854	2,102
2023-06-23	46.000	46.000	46.000	46.000	39.281	1,300
2023-06-21	46.500	46.500	46.500	46.500	39.708	194
2023-06-20	46.750	46.750	46.750	46.750	39.921	700
2023-06-19	46.500	46.750	46.500	46.750	39.921	200
2023-06-16	46.500	46.750	46.500	46.750	39.921	3,300
2023-06-14	46.500	46.500	46.500	46.500	39.708	3,300
2023-06-13	46.500	46.500	46.500	46.500	39.708	528
2023-06-12	46.500	46.750	46.500	46.500	39.708	700
2023-06-09	46.500	46.500	46.500	46.500	39.708	200
2023-06-08	46.250	46.500	46.250	46.500	39.708	627
2023-06-07	46.250	46.500	46.250	46.500	39.708	702
2023-06-06	46.250	46.250	46.250	46.250	39.494	305
2023-06-02	46.500	46.750	46.000	46.000	39.281	20,601
2023-06-01	46.500	46.500	46.250	46.250	39.494	1,302
2023-05-31	46.000	46.250	46.000	46.250	39.494	1,015
2023-05-30	46.250	46.500	46.000	46.250	39.494	2,415
2023-05-29	46.250	46.500	46.250	46.500	39.708	809
2023-05-26	46.250	46.250	46.000	46.000	39.281	1,305
2023-05-25	46.000	46.000	46.000	46.000	39.281	118
2023-05-24	45.750	46.000	45.750	46.000	39.281	6,803
2023-05-23	46.000	46.000	45.750	45.750	39.067	8,203
2023-05-22	45.500	45.750	45.500	45.750	39.067	211
2023-05-19	45.500	46.000	45.500	46.000	39.281	1,702
2023-05-18	46.000	46.000	45.500	45.500	38.854	1,803
2023-05-17	44.750	45.500	44.750	45.500	38.854	1,903
2023-05-16	44.750	45.000	44.750	45.000	38.427	3,402
2023-05-15	45.000	45.250	45.000	45.000	38.427	4,700
2023-05-12	45.000	45.250	44.750	45.250	38.640	4,701
2023-05-11	44.500	45.000	44.500	45.000	38.427	4,701
2023-05-10	44.250	44.750	44.250	44.750	38.213	6,802
2023-05-09	45.750	45.750	44.250	44.250	37.786	58,617
2023-05-08	46.000	46.250	46.000	46.250	39.494	1,400
2023-05-03	45.750	46.250	45.000	46.250	39.494	1,819
2023-05-02	46.000	46.250	45.750	46.250	39.494	1,201
2023-04-28	46.250	46.250	46.000	46.000	39.281	10,000
2023-04-27	46.250	46.250	46.250	46.250	39.494	501
2023-04-26	45.750	46.250	45.750	46.250	39.494	600
2023-04-25	46.250	46.250	45.500	45.500	38.854	5,412
2023-04-24	46.250	46.250	46.250	46.250	39.494	1,808
2023-04-21	46.500	46.500	46.250	46.250	39.494	9,603
2023-04-20	46.250	46.500	46.250	46.250	39.494	7,204
2023-04-19	46.000	46.250	46.000	46.250	39.494	2,437
2023-04-18	46.500	46.500	46.000	46.000	39.281	5,406
2023-04-17	46.500	46.500	46.000	46.250	39.494	2,900
2023-04-12	46.500	46.500	46.500	46.500	39.708	517
2023-04-11	46.500	46.500	46.500	46.500	39.708	603
2023-04-10	46.500	46.500	46.500	46.500	39.708	400
2023-04-07	46.750	46.750	46.500	46.500	39.708	1,102
2023-04-05	47.000	47.000	46.500	46.500	39.708	1,403

← NewerPage 13 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.