Crown Seal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	45.500	45.500	45.000	45.000	40.046	3,300
2024-08-30	45.250	45.500	45.250	45.500	40.491	6,303
2024-08-29	45.000	45.500	44.500	45.000	40.046	3,315
2024-08-28	45.000	45.500	45.000	45.000	40.046	1,008
2024-08-26	45.000	45.500	45.000	45.000	40.046	11,013
2024-08-23	45.000	45.500	45.000	45.000	40.046	17,700
2024-08-22	45.000	45.000	45.000	45.000	40.046	3,322
2024-08-21	45.000	45.500	45.000	45.000	40.046	8,201
2024-08-20	45.250	45.250	45.000	45.000	40.046	5,600
2024-08-19	45.000	45.250	45.000	45.250	40.269	3,850
2024-08-15	45.000	45.000	45.000	45.000	40.046	2,500
2024-08-14	45.500	45.500	45.000	45.000	40.046	2,404
2024-08-13	45.000	45.750	45.000	45.500	40.491	4,401
2024-08-09	44.750	45.000	44.750	44.750	39.824	1,901
2024-08-08	44.750	45.250	44.750	45.250	40.269	2,900
2024-08-07	45.000	45.250	44.250	44.750	39.824	8,547
2024-08-06	43.500	43.500	43.500	43.500	38.712	702
2024-08-05	42.750	43.250	42.750	42.750	38.044	5,604
2024-08-02	43.250	43.250	43.000	43.000	38.267	12,500
2024-08-01	43.000	43.000	43.000	43.000	38.267	201
2024-07-26	44.000	44.000	44.000	44.000	39.157	8,210
2024-07-25	43.750	43.750	43.500	43.500	38.712	1,401
2024-07-24	43.250	43.250	43.250	43.250	38.489	2,900
2024-07-23	43.500	43.750	43.000	43.250	38.489	9,301
2024-07-19	43.250	44.000	43.250	44.000	39.157	3,400
2024-07-18	43.750	43.750	43.500	43.750	38.934	3,302
2024-07-17	43.250	43.750	43.000	43.750	38.934	21,600
2024-07-16	43.250	43.750	43.000	43.750	38.934	15,350
2024-07-15	43.250	43.250	43.250	43.250	38.489	1,500
2024-07-12	44.000	44.000	43.250	43.750	38.934	8,601
2024-07-11	43.250	43.250	43.250	43.250	38.489	501
2024-07-10	44.000	44.000	43.250	43.250	38.489	601
2024-07-09	43.500	43.500	43.500	43.500	38.712	200
2024-07-08	43.500	43.500	43.500	43.500	38.712	101
2024-07-05	43.250	43.250	43.250	43.250	38.489	100
2024-07-04	44.250	44.250	44.250	44.250	39.379	614
2024-07-03	43.500	44.000	43.500	44.000	39.157	11,310
2024-07-02	43.500	43.500	42.500	42.500	37.822	2,704
2024-07-01	42.750	44.250	42.750	44.250	39.379	3,700
2024-06-28	42.750	43.250	42.250	43.000	38.267	10,211
2024-06-27	43.250	43.500	42.500	43.500	38.712	14,910
2024-06-26	43.000	43.750	43.000	43.750	38.934	6,900
2024-06-25	43.250	43.500	43.250	43.500	38.712	1,306
2024-06-24	43.250	44.000	43.000	43.500	38.712	6,802
2024-06-21	44.500	44.500	42.750	44.500	39.601	7,409
2024-06-20	43.250	44.250	42.750	43.750	38.934	2,800
2024-06-19	44.000	44.250	42.500	44.000	39.157	12,803
2024-06-18	44.750	44.750	44.250	44.250	39.379	1,700
2024-06-17	44.000	45.000	43.750	44.750	39.824	4,925
2024-06-14	44.500	44.500	44.000	44.250	39.379	6,202
2024-06-13	45.000	45.000	45.000	45.000	40.046	504
2024-06-12	44.750	45.000	44.750	45.000	40.046	400
2024-06-11	44.500	45.750	44.000	44.250	39.379	5,104
2024-06-10	45.750	45.750	44.750	44.750	39.824	301
2024-06-07	45.000	45.500	45.000	45.500	40.491	805
2024-06-06	45.750	45.750	44.750	45.250	40.269	500
2024-06-05	45.000	45.500	44.750	45.500	40.491	2,400
2024-06-04	45.500	45.750	45.250	45.500	40.491	8,202
2024-05-31	45.750	45.750	45.750	45.750	40.714	110
2024-05-30	45.000	45.500	45.000	45.500	40.491	2,201

← NewerPage 9 of 19 · 1,136 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.