Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	42.500	42.500	42.250	42.500	42.500	8,788
2026-04-01	42.750	42.750	42.500	42.500	42.500	8,300
2026-03-31	42.750	42.750	42.500	42.500	42.500	6,721
2026-03-30	43.000	43.000	42.750	42.750	42.750	3,456
2026-03-27	43.000	43.000	42.750	43.000	43.000	3,441
2026-03-26	43.250	43.250	43.000	43.000	43.000	1,330
2026-03-25	43.000	43.250	43.000	43.250	43.250	865
2026-03-24	43.000	43.000	43.000	43.000	43.000	1,401
2026-03-23	43.250	43.250	43.000	43.000	43.000	4,603
2026-03-20	43.500	43.500	43.500	43.500	43.500	201
2026-03-19	43.250	43.250	43.000	43.000	43.000	5,126
2026-03-18	43.750	43.750	43.500	43.500	43.500	1,813
2026-03-17	43.250	43.750	43.250	43.750	43.750	1,609
2026-03-16	43.250	43.250	43.250	43.250	43.250	1,825
2026-03-13	43.500	44.000	43.250	43.250	43.250	13,970
2026-03-12	45.250	45.500	45.000	45.500	43.250	14,970
2026-03-11	45.250	45.500	44.750	45.250	43.012	11,602
2026-03-10	45.250	45.500	45.000	45.000	42.775	22,429
2026-03-09	45.250	45.250	45.250	45.250	43.012	1,851
2026-03-06	45.250	45.500	45.250	45.250	43.012	1,023
2026-03-05	45.500	45.500	45.250	45.250	43.012	1,514
2026-03-04	45.000	45.250	44.750	45.250	43.012	6,927
2026-03-02	45.500	45.500	45.250	45.250	43.012	8,731
2026-02-27	45.750	45.750	45.750	45.750	43.488	401
2026-02-26	46.000	46.000	46.000	46.000	43.725	2,010
2026-02-25	45.750	45.750	45.750	45.750	43.488	200
2026-02-24	45.750	45.750	45.750	45.750	43.488	1,720
2026-02-23	45.750	45.750	45.750	45.750	43.488	319
2026-02-20	45.500	45.500	45.500	45.500	43.250	102
2026-02-19	45.500	45.500	45.000	45.500	43.250	2,202
2026-02-18	45.500	45.750	45.500	45.750	43.488	200
2026-02-17	45.750	45.750	45.750	45.750	43.488	215
2026-02-16	45.250	45.250	45.000	45.000	42.775	300
2026-02-13	45.750	45.750	45.750	45.750	43.488	101
2026-02-12	45.250	45.500	45.250	45.500	43.250	800
2026-02-11	45.250	45.500	45.250	45.250	43.012	3,401
2026-02-10	45.250	45.500	45.250	45.250	43.012	900
2026-02-09	45.250	45.250	45.250	45.250	43.012	1,101
2026-02-06	45.250	45.250	45.250	45.250	43.012	200
2026-02-05	45.000	45.000	45.000	45.000	42.775	102
2026-02-04	44.750	45.000	44.750	45.000	42.775	1,002
2026-02-02	45.000	45.000	44.750	44.750	42.537	305
2026-01-29	45.250	45.250	45.250	45.250	43.012	600
2026-01-28	45.000	45.250	45.000	45.250	43.012	1,005
2026-01-27	45.000	45.000	45.000	45.000	42.775	134
2026-01-26	44.500	44.500	44.500	44.500	42.300	1,100
2026-01-23	45.000	45.000	45.000	45.000	42.775	505
2026-01-22	45.000	45.000	45.000	45.000	42.775	2,002
2026-01-21	45.000	45.000	44.500	44.500	42.300	5,104
2026-01-20	45.000	45.000	45.000	45.000	42.775	1,801
2026-01-19	45.000	45.000	45.000	45.000	42.775	201
2026-01-16	44.750	45.000	44.750	45.000	42.775	2,302
2026-01-15	44.500	44.500	44.500	44.500	42.300	600
2026-01-14	44.750	44.750	44.750	44.750	42.537	3,021
2026-01-13	44.750	44.750	44.750	44.750	42.537	405
2026-01-12	44.500	45.250	44.500	45.250	43.012	718
2026-01-09	45.000	45.000	45.000	45.000	42.775	400
2026-01-07	45.000	45.000	44.500	44.500	42.300	400
2026-01-06	45.000	45.000	45.000	45.000	42.775	912
2026-01-05	44.750	44.750	44.500	44.500	42.300	3,900

← NewerPage 3 of 19 · 1,132 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.