Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-13	43.000	43.250	42.750	42.750	40.636	18,829
2025-03-12	46.000	46.250	45.750	46.250	41.159	23,107
2025-03-11	45.750	46.250	45.500	45.750	40.714	11,702
2025-03-10	46.250	46.500	43.000	46.000	40.936	28,940
2025-03-07	46.000	46.000	46.000	46.000	40.936	1,512
2025-03-06	46.250	46.250	46.250	46.250	41.159	1,301
2025-03-05	46.000	46.000	46.000	46.000	40.936	424
2025-03-04	45.750	45.750	45.750	45.750	40.714	1,510
2025-03-03	46.000	46.000	45.500	45.750	40.714	9,006
2025-02-28	45.750	45.750	45.750	45.750	40.714	2,800
2025-02-27	45.750	45.750	45.500	45.750	40.714	17,300
2025-02-26	46.000	46.250	46.000	46.000	40.936	4,994
2025-02-25	45.500	45.750	45.500	45.500	40.491	9,600
2025-02-24	45.750	46.000	45.250	46.000	40.936	9,901
2025-02-21	46.250	46.250	46.000	46.250	41.159	2,400
2025-02-20	46.000	46.000	46.000	46.000	40.936	2,710
2025-02-19	46.000	46.000	45.250	46.000	40.936	5,420
2025-02-18	45.750	46.250	45.750	46.250	41.159	401
2025-02-17	46.000	46.000	46.000	46.000	40.936	1,500
2025-02-14	46.500	46.500	46.250	46.250	41.159	8,800
2025-02-13	45.750	46.250	45.500	46.250	41.159	5,400
2025-02-11	45.500	45.750	45.500	45.750	40.714	500
2025-02-10	45.750	45.750	45.500	45.500	40.491	200
2025-02-07	45.500	45.500	45.250	45.500	40.491	1,200
2025-02-06	45.500	45.500	45.500	45.500	40.491	1,100
2025-02-05	45.500	45.750	45.500	45.750	40.714	10,705
2025-02-04	45.500	45.500	45.250	45.250	40.269	700
2025-02-03	45.250	45.500	45.250	45.500	40.491	2,800
2025-01-31	45.500	45.750	45.500	45.500	40.491	2,200
2025-01-30	45.500	45.500	45.500	45.500	40.491	5,106
2025-01-29	45.500	45.500	45.500	45.500	40.491	1,105
2025-01-28	45.750	45.750	44.500	45.500	40.491	6,251
2025-01-27	46.000	46.000	46.000	46.000	40.936	1,501
2025-01-24	45.500	45.500	45.500	45.500	40.491	100
2025-01-23	45.500	46.000	45.500	46.000	40.936	3,104
2025-01-22	45.750	45.750	45.750	45.750	40.714	900
2025-01-21	45.500	45.500	45.250	45.250	40.269	1,810
2025-01-20	45.500	45.500	45.500	45.500	40.491	4,734
2025-01-17	45.250	46.000	45.250	45.500	40.491	1,005
2025-01-16	45.500	45.750	45.250	45.500	40.491	15,105
2025-01-15	45.500	46.000	45.250	46.000	40.936	3,200
2025-01-14	45.500	45.500	45.500	45.500	40.491	207
2025-01-13	45.500	45.500	45.500	45.500	40.491	612
2025-01-10	45.750	45.750	45.750	45.750	40.714	440
2025-01-09	45.750	45.750	45.500	45.500	40.491	401
2025-01-08	46.000	46.000	45.750	45.750	40.714	1,900
2025-01-07	46.000	46.000	46.000	46.000	40.936	100
2025-01-06	46.000	46.000	46.000	46.000	40.936	100
2025-01-03	46.000	46.000	45.500	45.500	40.491	5,008
2025-01-02	45.500	45.500	45.500	45.500	40.491	1,400
2024-12-26	46.000	46.000	46.000	46.000	40.936	200
2024-12-25	46.000	46.000	46.000	46.000	40.936	103
2024-12-24	45.500	45.500	45.250	45.250	40.269	301
2024-12-20	45.500	45.750	45.250	45.750	40.714	400
2024-12-19	45.500	45.750	45.250	45.750	40.714	5,333
2024-12-17	46.250	46.250	46.000	46.000	40.936	1,201
2024-12-16	46.500	46.500	45.500	46.250	41.159	1,972
2024-12-13	45.500	46.500	45.500	46.500	41.381	1,200
2024-12-12	46.250	46.500	45.750	46.500	41.381	5,804
2024-12-11	46.500	46.500	46.250	46.250	41.159	10,708

← NewerPage 7 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.