Crown Seal Public Co., Ltd.(TH:CSC)
฿47.25-0.25 (-0.53%)
TH:CSC
Crown Seal Public Co., Ltd. historical prices
฿47.25
At close:-0.25 (-0.53%)
Crown Seal Public Co., Ltd. (CSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.50 | 47.50 | 47.25 | 47.25 | 47.25 | -0.53% | 1,900 | 0.74 |
| Nov 09, 2026 | 47.75 | 47.75 | 47.50 | 47.50 | 47.50 | +0.00% | 1,201 | 0.47 |
| Nov 06, 2026 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | +0.00% | 2,604 | 0.97 |
| Nov 05, 2026 | 48.00 | 48.00 | 47.25 | 47.50 | 47.50 | -0.52% | 3,100 | 1.14 |
| Nov 04, 2026 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | +1.06% | 9,301 | 3.00 |
| Nov 03, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.53% | 442 | 0.14 |
| Nov 02, 2026 | 47.25 | 47.50 | 46.75 | 47.00 | 47.00 | -0.53% | 2,800 | 0.88 |
| Oct 30, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 5,106 | 1.60 |
| Oct 29, 2026 | 47.00 | 47.25 | 47.00 | 47.25 | 47.25 | +0.00% | 302 | 0.09 |
| Oct 28, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +1.07% | 243 | 0.07 |
| Oct 27, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.00% | 650 | 0.19 |
| Oct 26, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.00% | 1,300 | 0.39 |
| Oct 23, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 200 | 0.06 |
| Oct 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 11,000 | 3.43 |
| Oct 20, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 101 | 0.03 |
| Oct 19, 2026 | 46.75 | 47.25 | 46.75 | 47.25 | 47.25 | +1.07% | 1,201 | 0.35 |
| Oct 16, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.00% | 12,300 | 3.79 |
| Oct 14, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 2,101 | 0.64 |
| Oct 13, 2026 | 47.00 | 47.00 | 46.75 | 47.00 | 47.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | +0.53% | 4,200 | 1.29 |
| Oct 09, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 1,800 | 0.55 |
| Oct 08, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00% | 100 | 0.03 |
| Oct 07, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 1,400 | 0.43 |
| Oct 06, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 500 | 0.15 |
| Oct 05, 2026 | 47.00 | 47.25 | 47.00 | 47.25 | 47.25 | +0.00% | 2,347 | 0.72 |
| Oct 02, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 701 | 0.21 |
| Oct 01, 2026 | 46.75 | 47.25 | 46.75 | 47.25 | 47.25 | +0.53% | 5,901 | 1.79 |
| Sep 30, 2026 | 47.25 | 47.25 | 47.00 | 47.00 | 47.00 | -0.53% | 711 | 0.22 |
| Sep 29, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.53% | 112 | 0.03 |
| Sep 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | +0.53% | 258 | 0.08 |
| Sep 25, 2026 | 47.25 | 47.50 | 47.25 | 47.25 | 47.25 | +0.00% | 3,500 | 1.08 |
| Sep 24, 2026 | 47.25 | 47.25 | 46.75 | 47.25 | 47.25 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 46.50 | 47.25 | 46.50 | 47.25 | 47.25 | +1.61% | 2,300 | 0.72 |
| Sep 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 500 | 0.16 |
| Sep 21, 2026 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | +0.53% | 9,910 | 3.26 |
| Sep 18, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | +0.00% | 1,100 | 0.36 |
| Sep 17, 2026 | 46.75 | 47.25 | 46.75 | 46.75 | 46.75 | +0.00% | 1,902 | 0.63 |
| Sep 16, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.53% | 601 | 0.20 |
| Sep 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 402 | 0.13 |
| Sep 14, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 501 | 0.16 |
| Sep 11, 2026 | 47.00 | 47.25 | 47.00 | 47.25 | 47.25 | +0.53% | 300 | 0.10 |
| Sep 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 900 | 0.29 |
| Sep 09, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | +0.00% | 101 | 0.03 |
| Sep 08, 2026 | 47.25 | 47.25 | 47.00 | 47.25 | 47.25 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 47.00 | 47.50 | 47.00 | 47.25 | 47.25 | +0.53% | 12,600 | 4.34 |
| Sep 04, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | +1.08% | 5,901 | 2.05 |
| Sep 03, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | +0.00% | 704 | 0.24 |
| Sep 02, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 100 | 0.03 |
