Crown Seal PCL (BKK:CSC)
Thailand · Delayed Price · Currency is THB 47.00
+0.25 (0.53%)
Sep 17, 2026, 11:47 AM ICT
Crown Seal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 46.75 | 47.25 | 46.75 | 47.00 | - | 0.53% | 401 |
| Sep 16, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 601 |
| Sep 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 402 |
| Sep 14, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 501 |
| Sep 11, 2026 | 47.00 | 47.25 | 47.00 | 47.25 | 47.25 | 0.53% | 300 |
| Sep 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 900 |
| Sep 9, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 101 |
| Sep 7, 2026 | 47.00 | 47.50 | 47.00 | 47.25 | 47.25 | 0.53% | 12,600 |
| Sep 4, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.08% | 5,901 |
| Sep 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 704 |
| Sep 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 100 |
| Aug 31, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 600 |
| Aug 28, 2026 | 47.25 | 47.25 | 46.75 | 47.00 | 47.00 | 0.53% | 400 |
| Aug 27, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 100 |
| Aug 26, 2026 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | 0.53% | 8,002 |
| Aug 25, 2026 | 46.50 | 46.75 | 46.50 | 46.75 | 46.75 | 0.54% | 12,703 |
| Aug 24, 2026 | 46.50 | 46.75 | 46.50 | 46.50 | 46.50 | -1.06% | 5,200 |
| Aug 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 352 |
| Aug 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 500 |
| Aug 18, 2026 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | - | 7,014 |
| Aug 17, 2026 | 46.75 | 47.25 | 46.75 | 47.00 | 47.00 | 1.08% | 10,402 |
| Aug 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 500 |
| Aug 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,800 |
| Aug 11, 2026 | 46.25 | 46.50 | 46.25 | 46.50 | 46.50 | 0.54% | 12,901 |
| Aug 10, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.54% | 4,151 |
| Aug 7, 2026 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 1.64% | 33,540 |
| Aug 6, 2026 | 46.00 | 46.00 | 45.50 | 45.75 | 45.75 | - | 2,506 |
| Aug 5, 2026 | 45.00 | 45.75 | 45.00 | 45.75 | 45.75 | 1.67% | 4,901 |
| Aug 4, 2026 | 45.00 | 45.25 | 45.00 | 45.00 | 45.00 | 0.56% | 6,351 |
| Aug 3, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 6,735 |
| Jul 31, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.56% | 2,246 |
| Jul 30, 2026 | 44.75 | 44.75 | 44.50 | 44.50 | 44.50 | -0.56% | 1,601 |
| Jul 27, 2026 | 44.50 | 44.75 | 44.50 | 44.75 | 44.75 | 0.56% | 1,700 |
| Jul 24, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.56% | 2,546 |
| Jul 23, 2026 | 44.50 | 44.75 | 44.50 | 44.75 | 44.75 | 0.56% | 7,702 |
| Jul 22, 2026 | 44.75 | 44.75 | 44.50 | 44.50 | 44.50 | - | 5,200 |
| Jul 21, 2026 | 44.50 | 45.00 | 44.50 | 44.50 | 44.50 | - | 3,410 |
| Jul 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% | 200 |
| Jul 17, 2026 | 44.25 | 44.25 | 44.00 | 44.25 | 44.25 | -0.56% | 4,100 |
| Jul 16, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% | 1,203 |
| Jul 15, 2026 | 44.50 | 44.50 | 44.25 | 44.25 | 44.25 | - | 2,060 |
| Jul 14, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 414 |
| Jul 13, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 2,118 |
| Jul 10, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 1,500 |
| Jul 9, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 1,029 |
| Jul 8, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 1,115 |
| Jul 7, 2026 | 44.50 | 44.50 | 44.25 | 44.25 | 44.25 | -0.56% | 2,300 |
| Jul 6, 2026 | 44.25 | 44.50 | 44.25 | 44.50 | 44.50 | 0.56% | 5,702 |
| Jul 3, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.57% | 506 |
| Jul 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 252 |