Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	47.750	47.750	47.750	47.750	38.944	108
2022-07-06	47.250	47.250	46.750	47.000	38.333	3,201
2022-07-05	48.000	48.000	47.000	47.500	38.741	5,406
2022-07-04	48.250	48.250	47.000	48.000	39.148	2,702
2022-07-01	47.500	48.250	47.500	48.250	39.352	1,700
2022-06-30	47.000	47.000	47.000	47.000	38.333	602
2022-06-29	47.500	47.500	47.250	47.250	38.537	700
2022-06-28	47.250	47.500	47.000	47.500	38.741	600
2022-06-24	47.000	47.250	47.000	47.250	38.537	1,277
2022-06-23	47.000	47.000	46.750	47.000	38.333	2,400
2022-06-22	47.500	47.500	47.000	47.000	38.333	800
2022-06-21	47.250	47.500	47.250	47.500	38.741	900
2022-06-20	47.500	47.500	47.500	47.500	38.741	128
2022-06-17	47.000	47.500	47.000	47.250	38.537	1,907
2022-06-16	47.750	47.750	47.000	47.000	38.333	2,015
2022-06-15	47.500	48.000	47.500	47.750	38.944	1,203
2022-06-14	47.500	47.750	47.500	47.750	38.944	1,504
2022-06-13	47.500	48.000	47.500	47.750	38.944	2,617
2022-06-10	48.250	48.250	48.000	48.000	39.148	1,010
2022-06-09	48.000	48.500	47.500	48.250	39.352	2,106
2022-06-08	47.750	48.000	47.750	48.000	39.148	1,528
2022-06-07	48.000	48.000	47.750	47.750	38.944	700
2022-06-06	48.250	48.250	48.000	48.000	39.148	800
2022-06-02	48.250	48.500	48.000	48.000	39.148	4,701
2022-06-01	47.750	48.250	47.500	48.250	39.352	36,102
2022-05-31	47.000	47.500	47.000	47.500	38.741	3,203
2022-05-30	47.750	47.750	47.250	47.250	38.537	500
2022-05-27	47.250	47.250	47.000	47.000	38.333	8,002
2022-05-26	47.750	47.750	47.000	47.000	38.333	15,704
2022-05-25	47.500	47.500	47.500	47.500	38.741	3,700
2022-05-24	47.500	47.500	47.500	47.500	38.741	2,301
2022-05-23	46.750	47.000	46.250	47.000	38.333	1,901
2022-05-20	47.500	47.500	47.250	47.250	38.537	3,300
2022-05-19	47.000	47.500	47.000	47.500	38.741	3,100
2022-05-18	47.250	47.250	47.000	47.000	38.333	1,000
2022-05-17	47.000	47.500	46.750	47.250	38.537	11,400
2022-05-13	46.250	47.000	46.000	47.000	38.333	82,300
2022-05-12	46.750	46.750	46.000	46.000	37.517	9,500
2022-05-11	46.500	46.750	46.250	46.250	37.721	2,600
2022-05-10	46.750	46.750	46.250	46.250	37.721	8,100
2022-05-09	46.750	47.000	46.500	46.500	37.925	4,700
2022-05-06	46.750	47.000	46.750	46.750	38.129	2,000
2022-05-05	47.750	47.750	46.750	47.000	38.333	7,800
2022-05-03	47.000	47.500	47.000	47.500	38.741	19,900
2022-04-29	47.000	47.000	47.000	47.000	38.333	1,900
2022-04-28	47.000	47.000	46.750	47.000	38.333	2,100
2022-04-27	47.000	47.000	47.000	47.000	38.333	100
2022-04-26	46.750	47.250	46.500	46.750	38.129	1,400
2022-04-25	47.250	47.500	47.250	47.250	38.537	600
2022-04-22	47.250	47.250	47.000	47.250	38.537	6,200
2022-04-21	47.250	47.250	47.000	47.000	38.333	800
2022-04-20	47.500	47.500	47.000	47.500	38.741	800
2022-04-19	46.500	47.500	46.500	47.500	38.741	600
2022-04-18	47.500	47.500	46.500	46.500	37.925	3,000
2022-04-12	47.000	47.000	46.750	47.000	38.333	600
2022-04-11	47.250	47.250	46.250	46.250	37.721	2,300
2022-04-08	47.000	47.250	47.000	47.000	38.333	800
2022-04-07	47.500	47.500	47.000	47.000	38.333	600
2022-04-05	47.500	47.500	47.250	47.250	38.537	3,600
2022-04-04	46.750	47.500	46.750	47.250	38.537	1,400

← NewerPage 17 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.