Crown Seal PCL (BKK:CSC)
Thailand · Delayed Price · Currency is THB 45.00
-0.50 (-1.11%)
Aug 22, 2025, 2:17 PM ICT
Crown Seal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 44.75 | 45.00 | 44.50 | 45.00 | 45.00 | - | 600 |
| Aug 21, 2025 | 44.75 | 45.00 | 44.50 | 45.00 | 45.00 | -0.55% | 700 |
| Aug 20, 2025 | 45.00 | 45.25 | 44.75 | 45.25 | 45.25 | 1.69% | 1,001 |
| Aug 19, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -2.20% | 6,104 |
| Aug 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 810 |
| Aug 15, 2025 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | 1.11% | 1,812 |
| Aug 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 524 |
| Aug 13, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.55% | 1,313 |
| Aug 8, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 501 |
| Aug 7, 2025 | 44.75 | 45.25 | 44.75 | 45.25 | 45.25 | - | 1,600 |
| Aug 6, 2025 | 44.75 | 45.25 | 44.75 | 45.25 | 45.25 | - | 1,602 |
| Aug 5, 2025 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | 0.56% | 302 |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.55% | 2,019 |
| Jul 31, 2025 | 45.25 | 45.50 | 45.25 | 45.25 | 45.25 | 0.56% | 501 |
| Jul 30, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -1.10% | 2,903 |
| Jul 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.55% | 163 |
| Jul 25, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.55% | 116 |
| Jul 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 23, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 201 |
| Jul 22, 2025 | 45.50 | 45.75 | 45.50 | 45.50 | 45.50 | - | 1,200 |
| Jul 21, 2025 | 45.75 | 45.75 | 45.50 | 45.50 | 45.50 | -0.55% | 600 |
| Jul 18, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 400 |
| Jul 17, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.55% | 103 |
| Jul 16, 2025 | 45.75 | 45.75 | 45.50 | 45.50 | 45.50 | - | 900 |
| Jul 15, 2025 | 45.25 | 45.50 | 45.25 | 45.50 | 45.50 | - | 501 |
| Jul 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.55% | 102 |
| Jul 9, 2025 | 45.50 | 45.50 | 45.25 | 45.25 | 45.25 | -1.09% | 1,300 |
| Jul 8, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 301 |
| Jul 7, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.54% | 200 |
| Jul 4, 2025 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -2.13% | 1,550 |
| Jul 3, 2025 | 45.25 | 47.00 | 44.75 | 47.00 | 47.00 | 3.87% | 25,402 |
| Jul 2, 2025 | 44.75 | 45.25 | 44.75 | 45.25 | 45.25 | 0.56% | 436 |
| Jul 1, 2025 | 45.00 | 45.25 | 45.00 | 45.00 | 45.00 | -0.55% | 402 |
| Jun 30, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.56% | 100 |
| Jun 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 110 |
| Jun 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 25, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.55% | 400 |
| Jun 24, 2025 | 44.75 | 45.25 | 44.75 | 45.25 | 45.25 | 0.56% | 1,010 |
| Jun 23, 2025 | 45.00 | 45.75 | 45.00 | 45.00 | 45.00 | -2.17% | 5,167 |
| Jun 20, 2025 | 44.25 | 46.00 | 44.25 | 46.00 | 46.00 | 4.55% | 26,601 |
| Jun 19, 2025 | 44.00 | 44.00 | 43.75 | 44.00 | 44.00 | - | 1,600 |
| Jun 18, 2025 | 44.25 | 44.25 | 44.00 | 44.00 | 44.00 | -0.56% | 4,500 |
| Jun 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.12% | 305 |
| Jun 16, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.70% | 100 |
| Jun 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2,723 |
| Jun 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 11, 2025 | 44.25 | 45.00 | 44.25 | 45.00 | 45.00 | 1.69% | 10,400 |
| Jun 10, 2025 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | -0.56% | 2,410 |