Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	47.000	47.000	47.000	47.000	40.135	800
2023-04-03	47.000	47.000	47.000	47.000	40.135	902
2023-03-31	46.500	47.000	46.500	47.000	40.135	1,800
2023-03-30	46.750	46.750	46.750	46.750	39.921	16,129
2023-03-29	46.750	46.750	46.750	46.750	39.921	137
2023-03-28	47.000	47.000	46.750	46.750	39.921	300
2023-03-27	47.000	47.000	46.750	46.750	39.921	1,105
2023-03-24	46.750	46.750	46.750	46.750	39.921	107
2023-03-22	47.000	47.000	46.500	46.500	39.708	600
2023-03-21	46.500	47.000	46.500	47.000	40.135	10,400
2023-03-20	46.500	46.500	46.250	46.500	39.708	2,200
2023-03-17	47.000	47.000	47.000	47.000	40.135	502
2023-03-16	46.000	47.000	45.750	47.000	40.135	31,002
2023-03-15	45.000	46.250	45.000	46.250	39.494	7,010
2023-03-14	46.250	46.250	44.500	44.500	38.000	30,319
2023-03-13	45.500	46.500	45.500	46.250	39.494	21,701
2023-03-10	46.750	47.250	46.500	46.750	39.921	27,541
2023-03-09	48.750	49.000	48.500	49.000	39.964	20,601
2023-03-08	48.750	48.750	48.250	48.750	39.760	20,300
2023-03-07	48.750	49.250	48.750	49.000	39.964	18,000
2023-03-03	49.000	49.000	48.250	48.750	39.760	26,700
2023-03-02	49.000	49.000	48.500	48.500	39.556	807
2023-03-01	48.500	49.000	48.500	49.000	39.964	1,301
2023-02-28	48.500	48.500	48.500	48.500	39.556	2,000
2023-02-27	48.000	48.500	48.000	48.250	39.352	7,400
2023-02-24	48.500	49.000	48.000	49.000	39.964	3,100
2023-02-23	48.500	48.500	48.500	48.500	39.556	408
2023-02-22	48.500	48.500	48.500	48.500	39.556	907
2023-02-21	48.500	48.500	48.500	48.500	39.556	1,700
2023-02-20	48.500	49.500	48.500	48.500	39.556	302
2023-02-17	48.500	48.500	48.500	48.500	39.556	900
2023-02-16	49.000	49.500	48.500	48.500	39.556	1,300
2023-02-15	48.500	48.500	48.500	48.500	39.556	200
2023-02-14	49.000	49.000	48.500	48.500	39.556	5,850
2023-02-13	48.750	48.750	48.500	48.500	39.556	1,300
2023-02-10	48.500	48.750	48.500	48.750	39.760	201
2023-02-09	48.750	48.750	48.500	48.750	39.760	603
2023-02-08	48.250	48.750	48.250	48.750	39.760	8,301
2023-02-07	48.500	48.500	48.250	48.500	39.556	1,800
2023-02-06	48.500	48.500	48.500	48.500	39.556	700
2023-02-03	48.500	48.500	48.500	48.500	39.556	900
2023-02-02	48.750	48.750	48.750	48.750	39.760	1,300
2023-02-01	48.750	48.750	48.750	48.750	39.760	5,610
2023-01-31	48.500	48.750	48.500	48.750	39.760	1,900
2023-01-30	48.500	48.500	48.250	48.500	39.556	3,700
2023-01-27	48.500	48.500	48.250	48.250	39.352	821
2023-01-26	48.250	48.250	48.250	48.250	39.352	7,401
2023-01-25	48.500	48.500	48.250	48.250	39.352	2,403
2023-01-24	48.500	48.500	48.500	48.500	39.556	1,900
2023-01-23	48.250	48.500	48.000	48.500	39.556	1,513
2023-01-20	48.750	48.750	48.500	48.750	39.760	1,500
2023-01-19	48.500	48.750	48.500	48.750	39.760	1,600
2023-01-18	48.750	48.750	48.250	48.750	39.760	1,700
2023-01-17	48.250	48.750	48.250	48.250	39.352	7,400
2023-01-16	48.500	48.500	48.250	48.250	39.352	6,957
2023-01-13	48.250	48.500	48.250	48.500	39.556	2,900
2023-01-12	48.500	48.500	48.250	48.500	39.556	3,200
2023-01-11	48.250	48.500	48.250	48.500	39.556	9,208
2023-01-10	48.250	48.750	48.250	48.250	39.352	14,202
2023-01-09	48.250	48.750	48.250	48.250	39.352	16,300

← NewerPage 14 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.