Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	46.750	47.250	46.750	47.250	38.537	2,100
2022-03-31	47.500	47.500	46.750	46.750	38.129	9,100
2022-03-30	46.750	47.250	46.750	47.250	38.537	2,500
2022-03-29	47.000	47.500	46.750	47.000	38.333	4,200
2022-03-28	47.500	47.500	46.000	46.750	38.129	32,900
2022-03-25	47.500	47.500	46.750	47.500	38.741	11,800
2022-03-24	47.000	47.500	47.000	47.250	38.537	1,700
2022-03-23	47.500	47.500	47.000	47.500	38.741	13,113
2022-03-22	47.500	47.500	47.000	47.250	38.537	8,200
2022-03-21	47.500	47.500	47.000	47.000	38.333	14,400
2022-03-18	47.750	47.750	47.500	47.750	38.944	15,800
2022-03-17	48.000	48.000	47.750	47.750	38.944	3,800
2022-03-16	47.750	47.750	47.750	47.750	38.944	3,800
2022-03-15	48.000	48.000	47.750	47.750	38.944	3,100
2022-03-14	47.250	48.000	47.250	47.750	38.944	11,500
2022-03-11	48.500	49.000	48.500	49.000	38.496	15,500
2022-03-10	48.750	49.500	48.500	48.500	38.103	26,000
2022-03-09	48.250	48.500	48.000	48.250	37.907	15,600
2022-03-08	48.750	48.750	48.250	48.500	38.103	13,000
2022-03-07	49.500	49.500	48.750	48.750	38.299	27,000
2022-03-04	49.750	49.750	49.750	49.750	39.085	200
2022-03-03	49.500	49.500	49.500	49.500	38.889	800
2022-03-02	50.000	50.000	49.500	49.500	38.889	2,700
2022-03-01	50.000	50.000	50.000	50.000	39.282	8,500
2022-02-28	50.750	50.750	50.750	50.750	39.871	700
2022-02-25	50.750	50.750	50.250	50.250	39.478	1,400
2022-02-24	50.500	50.500	49.750	49.750	39.085	34,100
2022-02-23	50.750	50.750	50.500	50.500	39.674	3,000
2022-02-22	50.500	51.500	50.250	50.500	39.674	45,000
2022-02-21	50.500	50.500	50.250	50.500	39.674	14,200
2022-02-18	50.750	50.750	50.250	50.250	39.478	1,700
2022-02-17	50.500	50.500	50.250	50.250	39.478	7,100
2022-02-15	50.500	50.500	50.250	50.250	39.478	4,600
2022-02-14	50.000	50.500	50.000	50.500	39.674	11,100
2022-02-11	50.000	50.000	49.500	50.000	39.282	43,500
2022-02-10	50.250	50.250	49.750	49.750	39.085	11,000
2022-02-09	49.500	50.250	49.250	50.000	39.282	4,600
2022-02-08	49.500	50.000	49.500	49.500	38.889	15,500
2022-02-07	50.000	50.500	49.500	49.500	38.889	10,300
2022-02-04	50.000	51.000	49.500	50.000	39.282	18,900
2022-02-03	49.250	49.750	49.250	49.250	38.692	5,900
2022-02-02	49.750	49.750	49.000	49.000	38.496	1,300
2022-02-01	49.250	49.750	49.000	49.750	39.085	1,200
2022-01-31	49.250	49.500	49.000	49.250	38.692	3,700
2022-01-28	49.250	50.000	49.250	49.250	38.692	3,800
2022-01-27	49.000	49.250	49.000	49.250	38.692	5,100
2022-01-26	49.500	49.500	48.750	49.500	38.889	20,900
2022-01-25	48.500	49.500	48.500	49.500	38.889	11,000
2022-01-24	48.500	49.500	48.500	48.750	38.299	6,200
2022-01-21	49.000	49.000	48.750	48.750	38.299	4,000
2022-01-20	49.500	49.500	48.750	48.750	38.299	5,500
2022-01-19	48.750	49.000	48.500	48.750	38.299	15,300
2022-01-18	49.000	49.250	48.750	49.000	38.496	18,200
2022-01-17	49.250	49.250	48.500	49.000	38.496	22,400
2022-01-14	49.250	49.250	49.000	49.250	38.692	6,000
2022-01-13	49.250	49.500	49.000	49.250	38.692	5,900
2022-01-12	49.250	49.250	49.250	49.250	38.692	11,000
2022-01-11	49.750	49.750	49.000	49.250	38.692	9,400
2022-01-10	49.250	49.500	49.000	49.250	38.692	21,700
2022-01-07	49.250	49.250	49.000	49.000	38.496	7,700

← NewerPage 18 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.