Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	46.000	46.500	46.000	46.500	41.381	14,100
2024-12-06	46.000	46.250	46.000	46.250	41.159	6,900
2024-12-04	46.000	46.250	46.000	46.250	41.159	3,001
2024-12-03	45.500	46.000	45.500	46.000	40.936	1,300
2024-11-29	46.000	46.000	45.750	46.000	40.936	801
2024-11-28	45.500	46.000	45.500	46.000	40.936	2,500
2024-11-27	46.000	46.000	45.500	46.000	40.936	500
2024-11-26	46.000	46.000	45.000	45.750	40.714	22,300
2024-11-25	46.000	46.250	46.000	46.250	41.159	17,405
2024-11-22	45.500	46.000	45.500	46.000	40.936	33,303
2024-11-21	45.750	46.500	45.750	46.250	41.159	15,052
2024-11-20	45.750	46.500	45.750	46.500	41.381	2,421
2024-11-18	45.500	45.500	45.500	45.500	40.491	101
2024-11-15	45.500	45.500	45.500	45.500	40.491	100
2024-11-14	45.500	46.000	45.500	46.000	40.936	700
2024-11-13	45.500	45.500	45.500	45.500	40.491	200
2024-11-12	45.750	47.000	45.000	46.500	41.381	16,600
2024-11-11	46.000	46.000	46.000	46.000	40.936	5,051
2024-11-08	46.500	46.750	46.250	46.250	41.159	1,503
2024-11-07	45.750	45.750	45.750	45.750	40.714	100
2024-11-06	45.500	46.000	45.500	46.000	40.936	300
2024-11-04	45.750	45.750	45.750	45.750	40.714	801
2024-10-31	45.750	45.750	45.750	45.750	40.714	300
2024-10-30	45.250	45.250	45.250	45.250	40.269	500
2024-10-29	45.500	45.500	45.500	45.500	40.491	500
2024-10-28	45.750	45.750	45.500	45.750	40.714	800
2024-10-25	46.000	46.000	45.750	45.750	40.714	262
2024-10-24	45.250	45.500	45.250	45.250	40.269	1,084
2024-10-22	46.000	46.000	45.750	46.000	40.936	2,501
2024-10-21	45.750	45.750	45.750	45.750	40.714	951
2024-10-17	46.000	46.000	45.750	46.000	40.936	8,000
2024-10-11	45.500	45.500	45.500	45.500	40.491	707
2024-10-10	45.250	45.500	45.000	45.500	40.491	400
2024-10-09	45.500	45.500	45.500	45.500	40.491	107
2024-10-08	45.250	45.250	45.000	45.000	40.046	2,073
2024-10-07	45.000	45.000	45.000	45.000	40.046	1,901
2024-10-04	45.250	45.750	45.250	45.750	40.714	1,410
2024-10-03	46.000	46.000	45.750	45.750	40.714	300
2024-10-02	47.250	47.250	45.000	45.500	40.491	51,902
2024-10-01	45.500	45.500	45.500	45.500	40.491	1,316
2024-09-30	45.750	46.000	45.500	46.000	40.936	3,300
2024-09-27	45.750	45.750	45.500	45.750	40.714	17,501
2024-09-26	45.750	45.750	45.500	45.750	40.714	7,737
2024-09-25	45.500	45.500	45.500	45.500	40.491	5,300
2024-09-24	45.000	45.500	45.000	45.500	40.491	9,623
2024-09-23	45.250	45.250	45.000	45.000	40.046	3,332
2024-09-20	45.000	45.500	45.000	45.500	40.491	3,601
2024-09-19	45.250	45.250	45.000	45.250	40.269	1,100
2024-09-18	45.000	45.250	45.000	45.250	40.269	300
2024-09-17	45.000	45.250	45.000	45.250	40.269	210
2024-09-16	45.000	45.000	44.750	44.750	39.824	1,115
2024-09-13	44.750	44.750	44.750	44.750	39.824	4,000
2024-09-12	44.750	44.750	44.750	44.750	39.824	3,001
2024-09-11	44.750	44.750	44.750	44.750	39.824	1,001
2024-09-10	45.000	45.250	44.750	45.250	40.269	17,002
2024-09-09	45.000	45.000	44.750	45.000	40.046	14,909
2024-09-06	44.750	45.500	44.750	45.000	40.046	4,400
2024-09-05	44.750	45.000	44.750	45.000	40.046	1,614
2024-09-04	44.750	44.750	44.500	44.500	39.601	2,592
2024-09-03	45.500	45.500	44.750	44.750	39.824	4,600

← NewerPage 8 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.