Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	48.250	48.250	48.000	48.000	39.148	17,502
2022-10-05	48.000	48.250	48.000	48.250	39.352	3,800
2022-10-04	48.000	48.500	48.000	48.250	39.352	2,210
2022-10-03	48.250	48.250	48.000	48.000	39.148	205
2022-09-30	48.250	48.250	47.750	48.250	39.352	17,002
2022-09-29	48.500	48.750	48.250	48.250	39.352	7,800
2022-09-28	48.750	48.750	48.750	48.750	39.760	600
2022-09-27	48.500	49.000	48.500	48.750	39.760	7,113
2022-09-26	48.500	49.000	48.500	48.500	39.556	6,449
2022-09-23	49.000	49.000	48.250	48.250	39.352	5,001
2022-09-22	49.000	49.000	49.000	49.000	39.964	1,251
2022-09-21	48.750	48.750	48.750	48.750	39.760	600
2022-09-19	48.500	48.500	48.500	48.500	39.556	1,109
2022-09-16	48.500	48.500	48.250	48.500	39.556	13,200
2022-09-15	49.000	49.000	48.500	48.500	39.556	17,522
2022-09-14	49.250	49.250	48.750	49.250	40.168	1,004
2022-09-13	48.750	48.750	48.750	48.750	39.760	701
2022-09-12	49.250	49.250	48.750	48.750	39.760	4,001
2022-09-09	48.500	48.750	48.500	48.500	39.556	7,400
2022-09-08	48.750	48.750	48.500	48.500	39.556	910
2022-09-07	48.750	48.750	48.500	48.500	39.556	1,613
2022-09-06	48.500	48.500	48.250	48.250	39.352	4,217
2022-09-05	48.250	48.250	48.000	48.250	39.352	6,040
2022-09-02	48.250	48.250	48.250	48.250	39.352	1,600
2022-09-01	48.250	48.250	48.000	48.000	39.148	2,935
2022-08-31	48.000	48.250	48.000	48.000	39.148	754
2022-08-30	48.000	48.250	48.000	48.250	39.352	460
2022-08-29	48.000	48.250	48.000	48.250	39.352	2,900
2022-08-26	48.500	48.500	48.000	48.250	39.352	1,276
2022-08-25	48.000	48.000	48.000	48.000	39.148	1,400
2022-08-24	48.500	48.500	48.500	48.500	39.556	1,470
2022-08-23	48.000	48.000	48.000	48.000	39.148	3,801
2022-08-22	48.000	48.250	48.000	48.250	39.352	2,751
2022-08-19	48.500	48.500	48.500	48.500	39.556	1,201
2022-08-18	48.000	48.500	47.750	47.750	38.944	10,800
2022-08-17	47.750	48.000	47.750	48.000	39.148	89,200
2022-08-16	48.250	48.250	47.750	48.000	39.148	11,102
2022-08-15	48.500	48.750	48.500	48.500	39.556	1,904
2022-08-11	48.500	48.750	48.500	48.500	39.556	5,400
2022-08-10	48.250	48.500	48.250	48.500	39.556	4,600
2022-08-09	48.000	48.500	48.000	48.250	39.352	5,200
2022-08-08	47.250	47.250	47.250	47.250	38.537	1,002
2022-08-05	48.000	48.000	47.250	47.250	38.537	300
2022-08-04	48.250	48.250	48.000	48.000	39.148	202
2022-08-03	48.000	48.000	48.000	48.000	39.148	202
2022-08-02	47.500	47.500	47.500	47.500	38.741	2,110
2022-08-01	47.250	47.500	47.250	47.500	38.741	4,600
2022-07-27	47.500	47.500	47.250	47.500	38.741	3,201
2022-07-26	47.000	47.500	47.000	47.500	38.741	2,615
2022-07-25	47.000	47.000	47.000	47.000	38.333	403
2022-07-22	47.500	47.500	47.000	47.000	38.333	2,519
2022-07-21	48.000	48.500	47.000	47.500	38.741	7,002
2022-07-20	48.000	48.000	48.000	48.000	39.148	1,500
2022-07-19	48.000	48.000	48.000	48.000	39.148	107
2022-07-18	46.750	49.000	46.750	48.000	39.148	5,310
2022-07-15	47.000	47.250	47.000	47.000	38.333	3,125
2022-07-14	47.500	47.500	47.000	47.250	38.537	5,200
2022-07-12	47.750	47.750	47.750	47.750	38.944	210
2022-07-11	47.750	47.750	47.750	47.750	38.944	2,508
2022-07-08	47.000	47.250	47.000	47.250	38.537	2,501

← NewerPage 16 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.