SET · CSC-R · stock

Crown Seal Public Company Limited (CSC-R) stock price history

Every SET trading session of Crown Seal Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,523 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.

Get CSC-R data, free keyYear by year table

CSC-R adjusted close, 2007 to 2026

CSC-RCrown Seal Public Company Limited
THB 47.25+11.1% over one year
2010201520202025
THB 47.25
All time high, 2026
THB 47.25
52 week high, THB 42.52 low
3,523
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CSC-R key facts

  • Crown Seal Public Company Limited (CSC-R) closed at THB 47.25 on Sep 28, 2026 on SET.
  • CSC-R's all time high close is THB 47.25, set on Sep 15, 2026; its all time low close is THB 5.45 on Mar 30, 2009.
  • CSC-R's 52 week range is THB 42.52 to THB 47.25.
  • CSC-R returned +11.1% over the year to Sep 28, 2026 and +21.9% over five years.
  • Over ten years CSC-R returned +441%, +18.4% a year compounded.
  • CSC-R's deepest drawdown was -28.8% from May 14, 2008 to Mar 30, 2009.
  • DataCedar holds 3,523 daily sessions of CSC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CSC-R price chart, 2007 to 2026

CSC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 5.51THB 19.42THB 33.34THB 47.252010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CSC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+9.2%
3 months+9.2%
6 months+9.2%
Year to date+11.1%
1 year+11.1%
3 years+18.3%
5 years+21.9%
10 years+440.8%
Since Dec 28, 2007+586.5%
Compound annual growth, 18.8 years+10.8%

CSC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 47.25 on Sep 15, 2026
All time low close
THB 5.45 on Mar 30, 2009
52 week high
THB 47.25 on Sep 15, 2026
52 week low
THB 42.52 on Sep 29, 2025
Deepest drawdown
-28.8% from May 14, 2008 to Mar 30, 2009, recovered Mar 7, 2011
Best single session
+399.3% on May 12, 2017
Worst single session
-13.1% on Apr 1, 2020
Volatility, 1 year annualised
11.5%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
6.9×
Best calendar year
2017, +318%
Worst calendar year
2008, -13%

CSC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 42.52THB 47.25THB 42.52THB 47.25+11.1%2.1K186
2025THB 40.92THB 43.83THB 40.47THB 42.52+3.9%1.7K242
2024THB 39.96THB 41.58THB 39.96THB 40.92+2.4%800243
2023THB 39.81THB 41.88THB 39.32THB 39.96+0.4%5K243
2022THB 37.59THB 40.63THB 37.59THB 39.81+5.9%72.1K241
2021THB 42.42THB 44.35THB 37.39THB 37.59-11.4%193K241
2020THB 37.89THB 42.54THB 32.56THB 42.42+12.0%306.9K243
2019THB 35.85THB 39.20THB 33.06THB 37.89+5.7%35.1K244
2018THB 36.52THB 37.74THB 34.77THB 35.85-1.8%1K245
2017THB 43.62THB 43.86THB 36.34THB 36.52+318.0%96.7K158
2013THB 8.74THB 8.74THB 8.74THB 8.740.0%011
2012THB 8.04THB 8.74THB 8.04THB 8.74+8.7%0245
2011THB 7.27THB 8.04THB 7.27THB 8.04+10.6%0244
2010THB 6.68THB 7.27THB 6.68THB 7.27+8.7%0244
2009THB 5.97THB 6.68THB 5.35THB 6.68+11.9%911.1K245
2008THB 6.88THB 8.06THB 5.23THB 5.97-13.2%4M247
2007THB 6.88THB 6.88THB 6.88THB 6.88n/a6.6K1

CSC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 47.25+9.2%
August 2026THB 43.250.0%
July 2026THB 43.250.0%
June 2026THB 43.250.0%
May 2026THB 43.250.0%
April 2026THB 43.250.0%
March 2026THB 43.25-0.5%
February 2026THB 43.48+2.2%
January 2026THB 42.520.0%
December 2025THB 42.520.0%
November 2025THB 42.520.0%
October 2025THB 42.520.0%

About the CSC-R data

Daily bars. 3,523 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CRM01 Salesforce, Inc.
  • CRWD06 CrowdStrike Holdings, Inc.
  • CRWD80 CrowdStrike Holdings, Inc.
  • CSC 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
  • CSR-R City Sports and Recreation Public Company Limited

Common questions

CSC-R share price history

Start with any symbol.

Start free