Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	45.750	45.750	45.750	45.750	43.488	301
2025-09-25	46.000	46.000	45.750	45.750	43.488	700
2025-09-24	46.000	46.000	45.750	45.750	43.488	300
2025-09-23	45.750	46.000	45.750	46.000	43.725	602
2025-09-22	45.500	45.500	45.500	45.500	43.250	801
2025-09-19	45.250	45.500	45.250	45.500	43.250	700
2025-09-18	45.500	45.500	45.250	45.250	43.012	600
2025-09-17	45.500	45.500	45.500	45.500	43.250	109
2025-09-16	45.500	45.500	45.500	45.500	43.250	100
2025-09-15	45.750	45.750	45.250	45.250	43.012	701
2025-09-12	45.500	45.500	45.500	45.500	43.250	200
2025-09-11	45.500	45.500	45.500	45.500	43.250	204
2025-09-10	46.000	46.000	46.000	46.000	43.725	410
2025-09-09	46.000	46.000	45.750	45.750	43.488	300
2025-09-08	46.250	46.250	46.000	46.250	43.963	700
2025-09-05	45.250	47.000	45.250	46.500	44.201	25,315
2025-09-04	44.750	45.000	44.750	45.000	42.775	1,600
2025-09-03	44.750	44.750	44.750	44.750	42.537	500
2025-09-02	45.250	45.250	45.250	45.250	43.012	300
2025-09-01	45.250	45.250	45.250	45.250	43.012	400
2025-08-29	45.250	45.250	45.250	45.250	43.012	100
2025-08-28	45.000	45.000	45.000	45.000	42.775	100
2025-08-27	45.250	45.250	44.500	45.000	42.775	2,300
2025-08-26	44.750	45.250	44.750	45.250	43.012	400
2025-08-25	45.000	45.000	44.500	45.000	42.775	3,200
2025-08-22	44.750	45.000	44.500	45.000	42.775	519
2025-08-21	44.750	45.000	44.500	45.000	42.775	700
2025-08-20	45.000	45.250	44.750	45.250	43.012	901
2025-08-19	45.000	45.000	44.500	44.500	42.300	6,104
2025-08-18	45.500	45.500	45.500	45.500	43.250	810
2025-08-15	45.500	45.500	45.000	45.500	43.250	1,812
2025-08-14	45.000	45.000	45.000	45.000	42.775	524
2025-08-13	45.500	45.500	45.000	45.000	42.775	913
2025-08-08	45.250	45.250	45.250	45.250	43.012	501
2025-08-07	44.750	45.250	44.750	45.250	43.012	1,600
2025-08-06	44.750	45.250	44.750	45.250	43.012	1,602
2025-08-05	45.000	45.250	45.000	45.250	43.012	302
2025-08-04	45.000	45.000	45.000	45.000	42.775	100
2025-08-01	45.000	45.000	45.000	45.000	42.775	2,019
2025-07-31	45.250	45.500	45.250	45.250	43.012	501
2025-07-30	45.500	45.500	45.000	45.000	42.775	2,903
2025-07-29	45.500	45.500	45.500	45.500	43.250	163
2025-07-25	45.750	45.750	45.750	45.750	43.488	116
2025-07-23	45.500	45.500	45.500	45.500	43.250	201
2025-07-22	45.500	45.750	45.500	45.500	43.250	1,200
2025-07-21	45.750	45.750	45.500	45.500	43.250	600
2025-07-18	45.750	45.750	45.750	45.750	43.488	400
2025-07-17	45.750	45.750	45.750	45.750	43.488	103
2025-07-16	45.750	45.750	45.500	45.500	43.250	900
2025-07-15	45.250	45.500	45.250	45.500	43.250	501
2025-07-11	45.500	45.500	45.500	45.500	43.250	102
2025-07-09	45.500	45.500	45.250	45.250	43.012	1,300
2025-07-08	45.750	45.750	45.750	45.750	43.488	301
2025-07-07	45.750	45.750	45.750	45.750	43.488	200
2025-07-04	46.500	46.500	46.000	46.000	43.725	1,550
2025-07-03	45.250	47.000	44.750	47.000	44.676	25,402
2025-07-02	44.750	45.250	44.750	45.250	43.012	436
2025-07-01	45.000	45.250	45.000	45.000	42.775	402
2025-06-30	45.250	45.250	45.250	45.250	43.012	100
2025-06-27	45.000	45.000	45.000	45.000	42.775	110

← NewerPage 5 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.