Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	44.750	44.750	44.500	44.500	42.300	2,502
2025-12-29	44.250	44.500	44.250	44.500	42.300	910
2025-12-25	44.750	44.750	44.500	44.500	42.300	3,302
2025-12-24	44.750	44.750	44.750	44.750	42.537	205
2025-12-23	44.750	44.750	44.500	44.500	42.300	1,743
2025-12-22	44.500	45.000	44.000	44.750	42.537	2,602
2025-12-19	44.500	44.500	44.500	44.500	42.300	102
2025-12-18	44.750	44.750	44.500	44.500	42.300	1,010
2025-12-17	44.250	44.750	44.250	44.750	42.537	4,005
2025-12-16	44.500	44.750	44.500	44.750	42.537	600
2025-12-15	44.750	44.750	44.500	44.500	42.300	300
2025-12-12	44.250	44.250	44.250	44.250	42.062	501
2025-12-11	44.500	44.750	44.000	44.750	42.537	1,210
2025-12-09	44.500	45.000	44.250	44.500	42.300	4,112
2025-12-08	44.750	44.750	44.500	44.500	42.300	1,400
2025-12-04	45.000	45.000	45.000	45.000	42.775	610
2025-12-03	45.000	45.000	45.000	45.000	42.775	2,102
2025-12-02	44.750	45.500	44.750	44.750	42.537	1,700
2025-12-01	44.500	44.750	44.500	44.500	42.300	500
2025-11-28	44.500	44.500	44.500	44.500	42.300	1,001
2025-11-27	44.500	44.500	44.500	44.500	42.300	500
2025-11-26	44.500	44.500	44.500	44.500	42.300	1,101
2025-11-25	44.500	44.500	44.500	44.500	42.300	211
2025-11-24	44.750	44.750	44.750	44.750	42.537	400
2025-11-21	44.750	45.500	44.500	44.750	42.537	2,000
2025-11-20	44.500	44.500	44.500	44.500	42.300	200
2025-11-19	44.500	44.750	44.500	44.500	42.300	1,504
2025-11-18	44.500	44.750	44.500	44.500	42.300	3,600
2025-11-17	45.000	45.000	44.500	44.500	42.300	605
2025-11-14	44.750	44.750	44.500	44.500	42.300	4,230
2025-11-13	44.750	45.000	44.750	44.750	42.537	5,338
2025-11-12	45.000	45.000	45.000	45.000	42.775	2,300
2025-11-11	45.250	45.250	45.000	45.000	42.775	4,300
2025-11-10	45.500	45.500	45.250	45.250	43.012	1,000
2025-11-07	45.250	45.250	45.250	45.250	43.012	215
2025-11-06	45.250	45.500	45.250	45.500	43.250	1,000
2025-11-05	45.250	45.250	45.000	45.000	42.775	1,508
2025-11-03	45.500	45.500	45.250	45.250	43.012	301
2025-10-31	45.500	45.500	45.500	45.500	43.250	629
2025-10-30	45.500	45.500	45.500	45.500	43.250	104
2025-10-29	45.250	45.500	45.250	45.500	43.250	310
2025-10-28	45.500	45.500	45.500	45.500	43.250	100
2025-10-24	45.500	45.750	45.500	45.750	43.488	10,310
2025-10-22	46.000	46.000	45.750	45.750	43.488	414
2025-10-21	45.500	45.750	45.500	45.500	43.250	1,910
2025-10-20	45.250	45.500	45.250	45.500	43.250	402
2025-10-17	45.250	45.500	45.250	45.500	43.250	2,200
2025-10-16	45.250	45.500	45.250	45.500	43.250	1,601
2025-10-15	45.250	45.250	45.250	45.250	43.012	2,201
2025-10-14	45.250	45.500	45.000	45.250	43.012	2,501
2025-10-10	45.750	45.750	45.250	45.250	43.012	901
2025-10-09	45.500	45.500	45.500	45.500	43.250	105
2025-10-08	45.500	45.500	44.750	45.500	43.250	5,301
2025-10-07	45.500	45.500	45.250	45.250	43.012	1,901
2025-10-06	45.500	45.500	45.500	45.500	43.250	121
2025-10-03	45.500	45.500	45.250	45.500	43.250	1,702
2025-10-02	45.500	45.500	45.000	45.250	43.012	8,035
2025-10-01	45.500	45.500	45.500	45.500	43.250	1,206
2025-09-30	45.750	45.750	45.500	45.500	43.250	3,300
2025-09-29	45.750	46.000	45.750	46.000	43.725	1,120

← NewerPage 4 of 19 · 1,135 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.