Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	48.000	48.250	48.000	48.250	39.352	12,000
2023-01-05	48.000	48.250	48.000	48.250	39.352	9,300
2023-01-04	48.250	48.250	48.000	48.250	39.352	11,800
2023-01-03	48.250	48.250	48.000	48.250	39.352	7,108
2022-12-30	48.250	48.250	48.000	48.250	39.352	20,700
2022-12-29	48.250	48.500	48.250	48.250	39.352	37,500
2022-12-28	48.250	48.500	48.250	48.500	39.556	3,601
2022-12-27	48.000	48.500	48.000	48.500	39.556	354
2022-12-26	48.000	48.000	48.000	48.000	39.148	234
2022-12-23	48.500	48.500	48.000	48.000	39.148	3,204
2022-12-22	48.500	48.500	48.250	48.250	39.352	1,300
2022-12-21	48.500	48.500	48.000	48.250	39.352	7,200
2022-12-20	48.250	48.250	48.000	48.000	39.148	5,801
2022-12-19	48.250	48.250	48.250	48.250	39.352	5,400
2022-12-16	48.500	48.500	48.250	48.250	39.352	11,202
2022-12-15	48.500	48.500	48.250	48.500	39.556	16,800
2022-12-14	48.750	48.750	48.500	48.500	39.556	6,901
2022-12-13	48.750	48.750	48.500	48.500	39.556	7,300
2022-12-09	48.500	49.000	48.500	48.750	39.760	19,390
2022-12-08	48.500	48.500	48.500	48.500	39.556	11,586
2022-12-07	48.500	48.500	48.500	48.500	39.556	2,300
2022-12-06	48.750	48.750	48.250	48.500	39.556	3,403
2022-12-02	49.000	49.000	49.000	49.000	39.964	600
2022-12-01	48.500	48.500	48.250	48.500	39.556	5,603
2022-11-30	48.500	48.500	48.500	48.500	39.556	23,000
2022-11-29	48.500	48.500	48.500	48.500	39.556	17,400
2022-11-28	48.750	48.750	48.500	48.750	39.760	41,700
2022-11-25	49.000	49.000	49.000	49.000	39.964	500
2022-11-24	48.250	48.500	48.000	48.500	39.556	4,900
2022-11-23	48.250	48.250	48.250	48.250	39.352	6,433
2022-11-22	48.250	48.250	48.000	48.250	39.352	8,305
2022-11-21	48.000	48.250	48.000	48.250	39.352	1,114
2022-11-18	48.000	48.500	48.000	48.500	39.556	701
2022-11-17	48.500	48.500	48.000	48.500	39.556	600
2022-11-16	48.750	48.750	48.250	48.500	39.556	1,901
2022-11-15	48.500	48.500	48.250	48.500	39.556	14,300
2022-11-14	49.000	49.000	48.500	48.500	39.556	6,100
2022-11-11	48.500	48.500	48.500	48.500	39.556	8,406
2022-11-10	48.750	48.750	48.500	48.500	39.556	9,100
2022-11-09	48.250	49.000	48.250	49.000	39.964	400
2022-11-08	48.750	49.000	48.750	49.000	39.964	1,510
2022-11-07	48.000	49.000	48.000	49.000	39.964	3,101
2022-11-04	49.000	49.000	49.000	49.000	39.964	202
2022-11-03	49.000	49.000	48.500	49.000	39.964	10,015
2022-11-02	48.750	48.750	48.750	48.750	39.760	200
2022-11-01	49.000	49.000	48.250	48.500	39.556	10,800
2022-10-31	48.250	48.500	48.250	48.250	39.352	3,200
2022-10-28	48.000	48.000	48.000	48.000	39.148	1,727
2022-10-27	48.000	48.250	48.000	48.000	39.148	3,301
2022-10-26	48.000	48.000	47.750	48.000	39.148	6,500
2022-10-25	48.000	48.000	47.750	47.750	38.944	2,400
2022-10-21	47.750	48.000	47.750	47.750	38.944	4,200
2022-10-20	47.750	47.750	47.750	47.750	38.944	9,400
2022-10-19	48.000	48.000	48.000	48.000	39.148	706
2022-10-18	47.750	48.000	47.750	47.750	38.944	20,600
2022-10-17	47.750	48.000	47.750	47.750	38.944	4,700
2022-10-12	48.000	48.000	47.750	48.000	39.148	417
2022-10-11	48.250	48.250	47.750	47.750	38.944	3,504
2022-10-10	48.250	48.500	47.750	47.750	38.944	7,520
2022-10-07	48.000	48.750	47.750	48.250	39.352	11,802

← NewerPage 15 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.