Crown Seal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46.750 | 47.250 | 46.750 | 47.250 | 47.250 | 1,201 |
| 2026-10-15 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 12,300 |
| 2026-10-14 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 2,101 |
| 2026-10-12 | 46.750 | 47.000 | 46.750 | 47.000 | 47.000 | 4,200 |
| 2026-10-09 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 1,800 |
| 2026-10-08 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 100 |
| 2026-10-07 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,400 |
| 2026-10-06 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 500 |
| 2026-10-05 | 47.000 | 47.250 | 47.000 | 47.250 | 47.250 | 2,347 |
| 2026-10-02 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 701 |
| 2026-10-01 | 46.750 | 47.250 | 46.750 | 47.250 | 47.250 | 5,901 |
| 2026-09-30 | 47.250 | 47.250 | 47.000 | 47.000 | 47.000 | 700 |
| 2026-09-29 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 100 |
| 2026-09-28 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 200 |
| 2026-09-25 | 47.250 | 47.500 | 47.250 | 47.250 | 47.250 | 3,500 |
| 2026-09-24 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 0 |
| 2026-09-23 | 46.500 | 47.250 | 46.500 | 47.250 | 47.250 | 2,300 |
| 2026-09-22 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 500 |
| 2026-09-21 | 46.750 | 47.000 | 46.750 | 47.000 | 47.000 | 9,910 |
| 2026-09-18 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 1,100 |
| 2026-09-17 | 46.750 | 47.250 | 46.750 | 46.750 | 46.750 | 1,902 |
| 2026-09-16 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 601 |
| 2026-09-15 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 402 |
| 2026-09-14 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 501 |
| 2026-09-11 | 47.000 | 47.250 | 47.000 | 47.250 | 47.250 | 300 |
| 2026-09-10 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 900 |
| 2026-09-09 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 101 |
| 2026-09-07 | 47.000 | 47.500 | 47.000 | 47.250 | 47.250 | 12,600 |
| 2026-09-04 | 46.500 | 47.000 | 46.500 | 47.000 | 47.000 | 5,901 |
| 2026-09-03 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 704 |
| 2026-09-02 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 100 |
| 2026-08-31 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 600 |
| 2026-08-28 | 47.250 | 47.250 | 46.750 | 47.000 | 47.000 | 400 |
| 2026-08-27 | 46.750 | 46.750 | 46.750 | 46.750 | 46.750 | 100 |
| 2026-08-26 | 46.750 | 47.000 | 46.750 | 47.000 | 47.000 | 8,002 |
| 2026-08-25 | 46.500 | 46.750 | 46.500 | 46.750 | 46.750 | 12,703 |
| 2026-08-24 | 46.500 | 46.750 | 46.500 | 46.500 | 46.500 | 5,200 |
| 2026-08-21 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 352 |
| 2026-08-20 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 500 |
| 2026-08-18 | 46.750 | 47.000 | 46.750 | 47.000 | 47.000 | 7,014 |
| 2026-08-17 | 46.750 | 47.250 | 46.750 | 47.000 | 47.000 | 10,402 |
| 2026-08-14 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 500 |
| 2026-08-13 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 1,800 |
| 2026-08-11 | 46.250 | 46.500 | 46.250 | 46.500 | 46.500 | 12,901 |
| 2026-08-10 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 4,151 |
| 2026-08-07 | 46.000 | 46.500 | 46.000 | 46.500 | 46.500 | 33,540 |
| 2026-08-06 | 46.000 | 46.000 | 45.500 | 45.750 | 45.750 | 2,506 |
| 2026-08-05 | 45.000 | 45.750 | 45.000 | 45.750 | 45.750 | 4,901 |
| 2026-08-04 | 45.000 | 45.250 | 45.000 | 45.000 | 45.000 | 6,351 |
| 2026-08-03 | 44.750 | 44.750 | 44.750 | 44.750 | 44.750 | 6,735 |
| 2026-07-31 | 44.750 | 44.750 | 44.750 | 44.750 | 44.750 | 2,246 |
| 2026-07-30 | 44.750 | 44.750 | 44.500 | 44.500 | 44.500 | 1,601 |
| 2026-07-27 | 44.500 | 44.750 | 44.500 | 44.750 | 44.750 | 1,700 |
| 2026-07-24 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 2,546 |
| 2026-07-23 | 44.500 | 44.750 | 44.500 | 44.750 | 44.750 | 7,702 |
| 2026-07-22 | 44.750 | 44.750 | 44.500 | 44.500 | 44.500 | 5,200 |
| 2026-07-21 | 44.500 | 45.000 | 44.500 | 44.500 | 44.500 | 3,410 |
| 2026-07-20 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 200 |
| 2026-07-17 | 44.250 | 44.250 | 44.000 | 44.250 | 44.250 | 4,100 |
| 2026-07-16 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 1,203 |
Page 1 of 2 · 113 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.