SET · CSC · stock
Crown Seal Public Company Limited (CSC) stock price history
Every SET trading session of Crown Seal Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSC adjusted close, 2000 to 2026
- THB 47.50
- All time high, 2026
- THB 47.50
- 52 week high, THB 41.82 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CSC key facts
- Crown Seal Public Company Limited (CSC) closed at THB 47.50 on Sep 28, 2026 on SET.
- CSC's all time high close is THB 47.50, set on Sep 28, 2026; its all time low close is THB 2.53 on Dec 25, 2000.
- CSC's 52 week range is THB 41.82 to THB 47.50.
- CSC returned +9.2% over the year to Sep 28, 2026 and +24.0% over five years.
- Over ten years CSC returned +20%, +1.9% a year compounded.
- CSC's deepest drawdown was -72.4% from Nov 20, 2003 to Sep 21, 2006.
- DataCedar holds 6,627 daily sessions of CSC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CSC price chart, 2000 to 2026
CSC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +8.0% |
| 6 months | +10.5% |
| Year to date | +12.3% |
| 1 year | +9.2% |
| 3 years | +21.6% |
| 5 years | +24.0% |
| 10 years | +20.5% |
| Since Jan 4, 2000 | +796.8% |
| Compound annual growth, 26.7 years | +8.6% |
CSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 47.50 on Sep 28, 2026
- All time low close
- THB 2.53 on Dec 25, 2000
- 52 week high
- THB 47.50 on Sep 7, 2026
- 52 week low
- THB 41.82 on Dec 11, 2025
- Deepest drawdown
- -72.4% from Nov 20, 2003 to Sep 21, 2006, recovered Aug 2, 2010
- Best single session
- +29.6% on May 11, 2006
- Worst single session
- -18.9% on Sep 14, 2001
- Volatility, 1 year annualised
- 9.4%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2000
- 9.0×
- Best calendar year
- 2003, +176%
- Worst calendar year
- 2004, -43%
CSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 42.54 | THB 47.50 | THB 42.00 | THB 47.50 | +12.3% | 517.6K | 186 |
| 2025 | THB 40.49 | THB 44.68 | THB 38.27 | THB 42.30 | +3.3% | 661.8K | 242 |
| 2024 | THB 38.21 | THB 44.05 | THB 36.93 | THB 40.94 | +7.1% | 681.2K | 243 |
| 2023 | THB 39.35 | THB 40.99 | THB 36.72 | THB 38.21 | -2.9% | 746.8K | 243 |
| 2022 | THB 38.30 | THB 40.46 | THB 37.52 | THB 39.35 | +3.3% | 1.8M | 241 |
| 2021 | THB 39.40 | THB 42.82 | THB 36.92 | THB 38.10 | -3.3% | 4.4M | 241 |
| 2020 | THB 39.08 | THB 43.15 | THB 29.27 | THB 39.40 | +1.8% | 3.3M | 243 |
| 2019 | THB 28.83 | THB 39.26 | THB 28.47 | THB 38.71 | +33.4% | 1.2M | 244 |
| 2018 | THB 36.43 | THB 37.64 | THB 28.47 | THB 29.01 | -20.0% | 1.4M | 245 |
| 2017 | THB 38.77 | THB 44.06 | THB 35.39 | THB 36.25 | -6.5% | 2.8M | 242 |
| 2016 | THB 32.82 | THB 41.60 | THB 32.17 | THB 38.77 | +17.0% | 5.3M | 244 |
| 2015 | THB 32.83 | THB 38.45 | THB 30.50 | THB 33.14 | +3.4% | 2.6M | 244 |
| 2014 | THB 32.25 | THB 38.90 | THB 29.88 | THB 32.05 | -2.4% | 10.9M | 245 |
| 2013 | THB 33.76 | THB 45.06 | THB 30.37 | THB 32.85 | -2.3% | 16.8M | 245 |
| 2012 | THB 17.29 | THB 35.82 | THB 17.29 | THB 33.61 | +96.0% | 47.9M | 245 |
| 2011 | THB 17.28 | THB 20.15 | THB 15.00 | THB 17.15 | 0.0% | 5.4M | 244 |
| 2010 | THB 8.30 | THB 18.93 | THB 7.89 | THB 17.15 | +106.5% | 12.8M | 244 |
| 2009 | THB 5.75 | THB 8.35 | THB 5.19 | THB 8.30 | +44.5% | 3.7M | 245 |
| 2008 | THB 6.68 | THB 7.82 | THB 5.07 | THB 5.75 | -14.0% | 4.2M | 247 |
| 2007 | THB 5.11 | THB 7.18 | THB 4.84 | THB 6.68 | +29.5% | 40.7M | 246 |
| 2006 | THB 5.16 | THB 6.77 | THB 4.61 | THB 5.16 | 0.0% | 13.6M | 259 |
| 2005 | THB 7.60 | THB 9.58 | THB 4.17 | THB 5.16 | -32.5% | 9.7M | 245 |
| 2004 | THB 13.47 | THB 15.77 | THB 7.37 | THB 7.65 | -43.2% | 31.9M | 262 |
| 2003 | THB 4.88 | THB 19.23 | THB 4.61 | THB 13.47 | +175.9% | 159.6M | 261 |
| 2002 | THB 4.26 | THB 7.97 | THB 4.26 | THB 4.88 | +14.6% | 185.1M | 261 |
| 2001 | THB 2.53 | THB 6.10 | THB 2.53 | THB 4.26 | +68.2% | 188.9M | 261 |
| 2000 | THB 5.18 | THB 5.64 | THB 2.53 | THB 2.53 | n/a | 11.1M | 259 |
CSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 47.50 | +1.1% |
| August 2026 | THB 47.00 | +5.0% |
| July 2026 | THB 44.75 | +1.7% |
| June 2026 | THB 44.00 | 0.0% |
| May 2026 | THB 44.00 | +4.1% |
| April 2026 | THB 42.25 | -0.6% |
| March 2026 | THB 42.50 | -2.3% |
| February 2026 | THB 43.49 | +1.1% |
| January 2026 | THB 43.01 | +1.7% |
| December 2025 | THB 42.30 | 0.0% |
| November 2025 | THB 42.30 | -2.2% |
| October 2025 | THB 43.25 | 0.0% |
About the CSC data
Daily bars. 6,627 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CREDIT-R Thai Credit Bank Public Company Limited
- CRM01 Salesforce, Inc.
- CRWD06 CrowdStrike Holdings, Inc.
- CRWD80 CrowdStrike Holdings, Inc.
- CSC-R Crown Seal Public Company Limited
- CSP CSP Steel Center Public Company Limited
- CSP-R CSP Steel Center Public Company Limited
- CSR City Sports and Recreation Public Company Limited
Common questions
CSC share price history
