Crown Seal PCL (BKK:CSC)
Thailand
· Delayed Price · Currency is THB 42.00
-0.50 (-1.18%)
Apr 29, 2026, 2:04 PM ICT
Crown Seal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.50 | 42.50 | 42.25 | 42.50 | - | 0.59% | 3,800 |
| 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 | -4.95% | 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 |
| Mar 9, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 43.01 | - | 1,851 |
| Mar 6, 2026 | 45.25 | 45.50 | 45.25 | 45.25 | 43.01 | - | 1,023 |
| Mar 5, 2026 | 45.50 | 45.50 | 45.25 | 45.25 | 43.01 | - | 1,514 |
| Mar 4, 2026 | 45.00 | 45.25 | 44.75 | 45.25 | 43.01 | - | 6,927 |
| Mar 2, 2026 | 45.50 | 45.50 | 45.25 | 45.25 | 43.01 | -1.09% | 8,731 |
| Feb 27, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | -0.54% | 401 |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 43.73 | 0.55% | 2,010 |
| Feb 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | - | 200 |
| Feb 24, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | - | 1,720 |
| Feb 23, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | 0.55% | 319 |
| Feb 20, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 43.25 | - | 102 |
| Feb 19, 2026 | 45.50 | 45.50 | 45.00 | 45.50 | 43.25 | -0.55% | 2,202 |
| Feb 18, 2026 | 45.50 | 45.75 | 45.50 | 45.75 | 43.49 | - | 200 |
| Feb 17, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | 1.67% | 215 |
| Feb 16, 2026 | 45.25 | 45.25 | 45.00 | 45.00 | 42.77 | -1.64% | 300 |
| Feb 13, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 43.49 | 0.55% | 101 |
| Feb 12, 2026 | 45.25 | 45.50 | 45.25 | 45.50 | 43.25 | 0.55% | 800 |
| Feb 11, 2026 | 45.25 | 45.50 | 45.25 | 45.25 | 43.01 | - | 3,401 |
| Feb 10, 2026 | 45.25 | 45.50 | 45.25 | 45.25 | 43.01 | - | 900 |
| Feb 9, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 43.01 | - | 1,101 |
| Feb 6, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 43.01 | 0.56% | 200 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | - | 102 |
| Feb 4, 2026 | 44.75 | 45.00 | 44.75 | 45.00 | 42.77 | 0.56% | 1,002 |
| Feb 2, 2026 | 45.00 | 45.00 | 44.75 | 44.75 | 42.54 | -1.10% | 305 |
| Jan 29, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 43.01 | - | 600 |
| Jan 28, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 43.01 | 0.56% | 1,005 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | 1.12% | 134 |
| Jan 26, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | -1.11% | 1,100 |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | - | 505 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | 1.12% | 2,002 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 42.30 | -1.11% | 5,104 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | - | 1,801 |
| Jan 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | - | 201 |
| Jan 16, 2026 | 44.75 | 45.00 | 44.75 | 45.00 | 42.77 | 1.12% | 2,302 |
| Jan 15, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | -0.56% | 600 |
| Jan 14, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 42.54 | - | 3,021 |
| Jan 13, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 42.54 | -1.10% | 405 |
| Jan 12, 2026 | 44.50 | 45.25 | 44.50 | 45.25 | 43.01 | 0.56% | 718 |
| Jan 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | 1.12% | 400 |
| Jan 7, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 42.30 | -1.11% | 400 |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | 1.12% | 912 |
| Jan 5, 2026 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | - | 3,900 |
| Dec 30, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | - | 2,502 |
| Dec 29, 2025 | 44.25 | 44.50 | 44.25 | 44.50 | 42.30 | - | 910 |
| Dec 25, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | -0.56% | 3,302 |
| Dec 24, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 42.54 | 0.56% | 205 |
| Dec 23, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | -0.56% | 1,743 |
| Dec 22, 2025 | 44.50 | 45.00 | 44.00 | 44.75 | 42.54 | 0.56% | 2,602 |
| Dec 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | - | 102 |
| Dec 18, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | -0.56% | 1,010 |
| Dec 17, 2025 | 44.25 | 44.75 | 44.25 | 44.75 | 42.54 | - | 4,005 |
| Dec 16, 2025 | 44.50 | 44.75 | 44.50 | 44.75 | 42.54 | 0.56% | 600 |
| Dec 15, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | 0.56% | 300 |
| Dec 12, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 42.06 | -1.12% | 501 |
| Dec 11, 2025 | 44.50 | 44.75 | 44.00 | 44.75 | 42.54 | 0.56% | 1,210 |
| Dec 9, 2025 | 44.50 | 45.00 | 44.25 | 44.50 | 42.30 | - | 4,112 |
| Dec 8, 2025 | 44.75 | 44.75 | 44.50 | 44.50 | 42.30 | -1.11% | 1,400 |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | - | 610 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 42.77 | 0.56% | 2,102 |
| Dec 2, 2025 | 44.75 | 45.50 | 44.75 | 44.75 | 42.54 | 0.56% | 1,700 |
| Dec 1, 2025 | 44.50 | 44.75 | 44.50 | 44.50 | 42.30 | - | 500 |
| Nov 28, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | - | 1,001 |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | - | 500 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | - | 1,101 |
| Nov 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | -0.56% | 211 |
| Nov 24, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 42.54 | - | 400 |
| Nov 21, 2025 | 44.75 | 45.50 | 44.50 | 44.75 | 42.54 | 0.56% | 2,000 |
| Nov 20, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 42.30 | - | 200 |