Crown Seal PCL (BKK:CSC)
Thailand · Delayed Price · Currency is THB 44.25
+0.25 (0.57%)
May 27, 2026, 11:56 AM ICT
Crown Seal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | - | 0.57% | 1,305 |
| May 26, 2026 | 44.25 | 44.25 | 44.00 | 44.00 | 44.00 | - | 500 |
| May 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 805 |
| May 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.56% | 3,017 |
| May 20, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | - | 2,601 |
| May 19, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 44.25 | 1.72% | 2,900 |
| May 18, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -1.14% | 746 |
| May 15, 2026 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 1.15% | 19,350 |
| May 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.58% | 500 |
| May 13, 2026 | 43.50 | 43.50 | 43.00 | 43.25 | 43.25 | -0.57% | 2,604 |
| May 12, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.58% | 201 |
| May 11, 2026 | 43.25 | 43.50 | 43.25 | 43.25 | 43.25 | -1.14% | 3,900 |
| May 8, 2026 | 42.75 | 43.75 | 42.75 | 43.75 | 43.75 | 2.94% | 10,208 |
| May 7, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 6,208 |
| May 6, 2026 | 42.25 | 42.50 | 42.25 | 42.50 | 42.50 | 0.59% | 17,011 |
| May 5, 2026 | 42.25 | 42.25 | 42.00 | 42.25 | 42.25 | - | 3,610 |
| Apr 30, 2026 | 42.25 | 42.50 | 42.25 | 42.25 | 42.25 | - | 1,641 |
| Apr 29, 2026 | 42.50 | 42.50 | 42.00 | 42.25 | 42.25 | -0.59% | 1,308 |
| Apr 28, 2026 | 42.50 | 42.50 | 42.25 | 42.50 | 42.50 | 0.59% | 3,500 |
| Apr 27, 2026 | 42.50 | 42.50 | 42.25 | 42.25 | 42.25 | -0.59% | 1,608 |
| Apr 24, 2026 | 42.25 | 42.50 | 42.00 | 42.50 | 42.50 | - | 4,504 |
| Apr 23, 2026 | 42.25 | 42.50 | 42.25 | 42.50 | 42.50 | - | 1,704 |
| Apr 22, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,500 |
| Apr 21, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,585 |
| Apr 20, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 402 |
| Apr 17, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 700 |
| Apr 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 601 |
| Apr 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 3,116 |
| Apr 9, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.59% | 305 |
| Apr 8, 2026 | 42.50 | 42.50 | 42.25 | 42.25 | 42.25 | -0.59% | 2,739 |
| Apr 7, 2026 | 42.50 | 42.50 | 42.25 | 42.50 | 42.50 | - | 2,718 |
| Apr 3, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,502 |
| Apr 2, 2026 | 42.50 | 42.50 | 42.25 | 42.50 | 42.50 | - | 8,788 |
| Apr 1, 2026 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | - | 8,300 |
| Mar 31, 2026 | 42.75 | 42.75 | 42.50 | 42.50 | 42.50 | -0.58% | 6,721 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.75 | 42.75 | 42.75 | -0.58% | 3,456 |
| Mar 27, 2026 | 43.00 | 43.00 | 42.75 | 43.00 | 43.00 | - | 3,441 |
| Mar 26, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | -0.58% | 1,330 |
| Mar 25, 2026 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 0.58% | 865 |
| Mar 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 1,401 |
| Mar 23, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | -1.15% | 4,603 |
| Mar 20, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 201 |
| Mar 19, 2026 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | -1.15% | 5,126 |
| Mar 18, 2026 | 43.75 | 43.75 | 43.50 | 43.50 | 43.50 | -0.57% | 1,813 |
| Mar 17, 2026 | 43.25 | 43.75 | 43.25 | 43.75 | 43.75 | 1.16% | 1,609 |
| Mar 16, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 1,825 |
| Mar 13, 2026 | 43.50 | 44.00 | 43.25 | 43.25 | 43.25 | - | 13,970 |
| Mar 12, 2026 | 45.25 | 45.50 | 45.00 | 45.50 | 43.25 | 0.55% | 14,970 |
| Mar 11, 2026 | 45.25 | 45.50 | 44.75 | 45.25 | 43.01 | 0.56% | 11,602 |
| Mar 10, 2026 | 45.25 | 45.50 | 45.00 | 45.00 | 42.77 | -0.55% | 22,429 |