Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	49.000	49.250	49.000	49.000	38.496	18,700
2022-01-05	48.750	49.250	48.500	49.250	38.692	61,100
2022-01-04	48.750	48.750	48.250	48.500	38.103	61,500
2021-12-30	48.000	48.500	48.000	48.500	38.103	10,200
2021-12-29	48.000	48.000	47.750	48.000	37.710	8,200
2021-12-28	48.000	48.250	48.000	48.250	37.907	16,900
2021-12-27	48.250	48.250	48.250	48.250	37.907	1,200
2021-12-24	48.000	48.000	47.750	48.000	37.710	3,300
2021-12-23	48.000	48.500	48.000	48.000	37.710	30,000
2021-12-22	48.000	48.000	47.750	48.000	37.710	6,400
2021-12-21	48.500	48.500	47.000	48.000	37.710	16,900
2021-12-20	48.000	48.500	48.000	48.500	38.103	2,300
2021-12-17	48.500	48.500	48.000	48.500	38.103	14,500
2021-12-16	48.000	48.500	47.500	48.500	38.103	3,400
2021-12-15	48.500	48.750	48.000	48.750	38.299	12,800
2021-12-14	48.750	48.750	48.250	48.500	38.103	1,900
2021-12-13	48.250	48.500	48.250	48.500	38.103	1,700
2021-12-09	48.750	48.750	48.250	48.250	37.907	2,600
2021-12-08	48.000	48.750	48.000	48.750	38.299	11,600
2021-12-07	48.000	48.000	47.250	48.000	37.710	2,700
2021-12-03	48.250	48.250	47.000	48.000	37.710	7,600
2021-12-02	47.500	48.750	47.500	47.750	37.514	2,200
2021-12-01	47.500	47.750	47.500	47.750	37.514	3,600
2021-11-30	47.750	48.000	47.250	47.250	37.121	16,600
2021-11-29	48.250	48.500	47.750	47.750	37.514	33,600
2021-11-26	48.250	48.500	48.250	48.500	38.103	9,000
2021-11-25	49.000	49.000	48.500	48.500	38.103	8,900
2021-11-24	48.500	48.750	48.500	48.500	38.103	11,200
2021-11-23	48.750	48.750	48.500	48.500	38.103	33,200
2021-11-22	49.000	49.250	48.750	48.750	38.299	7,500
2021-11-19	48.750	49.000	48.750	49.000	38.496	300
2021-11-18	48.750	49.250	48.750	49.250	38.692	1,400
2021-11-17	48.750	49.000	48.750	49.000	38.496	14,600
2021-11-16	49.000	49.000	48.750	49.000	38.496	56,900
2021-11-15	48.750	48.750	48.750	48.750	38.299	3,700
2021-11-12	49.250	49.250	48.750	48.750	38.299	1,100
2021-11-11	48.500	49.000	48.250	49.000	38.496	21,300
2021-11-10	49.000	49.000	48.500	48.750	38.299	11,300
2021-11-09	49.000	49.000	48.750	49.000	38.496	9,000
2021-11-08	49.250	49.500	48.750	49.250	38.692	2,600
2021-11-05	49.250	49.500	49.250	49.500	38.889	800
2021-11-04	49.250	49.250	48.500	48.750	38.299	6,400
2021-11-03	49.000	49.250	48.750	49.250	38.692	10,400
2021-11-02	50.500	50.500	49.000	49.000	38.496	17,600
2021-11-01	49.750	50.500	49.750	50.250	39.478	11,300
2021-10-29	49.750	49.750	49.500	49.500	38.889	2,200
2021-10-28	49.750	50.000	49.750	50.000	39.282	88,500
2021-10-27	50.000	50.000	49.500	49.500	38.889	4,000
2021-10-26	50.750	50.750	50.000	50.250	39.478	5,200
2021-10-25	49.250	50.500	49.250	50.250	39.478	29,600
2021-10-21	49.500	49.500	49.250	49.250	38.692	5,400
2021-10-20	50.000	50.000	49.500	49.500	38.889	1,800
2021-10-19	49.500	50.000	49.500	49.500	38.889	13,700
2021-10-18	48.750	49.500	48.500	48.750	38.299	6,900
2021-10-15	49.500	49.500	48.500	48.750	38.299	5,800
2021-10-14	49.000	49.000	48.500	48.750	38.299	22,000

← NewerPage 19 of 19 · 1,136 trading days

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.