CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.800 | 2.820 | 2.660 | 2.720 | 2.720 | 323,972 |
| 2024-07-24 | 2.840 | 2.840 | 2.820 | 2.840 | 2.840 | 42,786 |
| 2024-07-23 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 45,467 |
| 2024-07-19 | 2.960 | 2.960 | 2.800 | 2.880 | 2.880 | 219,474 |
| 2024-07-18 | 2.980 | 2.980 | 2.940 | 2.960 | 2.960 | 35,708 |
| 2024-07-17 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 46,603 |
| 2024-07-16 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 58,808 |
| 2024-07-15 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 104,003 |
| 2024-07-12 | 3.020 | 3.060 | 3.000 | 3.000 | 3.000 | 178,001 |
| 2024-07-11 | 3.000 | 3.040 | 2.980 | 3.020 | 3.020 | 145,000 |
| 2024-07-10 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 47,200 |
| 2024-07-09 | 2.960 | 2.980 | 2.920 | 2.980 | 2.980 | 86,100 |
| 2024-07-08 | 2.920 | 2.980 | 2.920 | 2.960 | 2.960 | 122,303 |
| 2024-07-05 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 80,900 |
| 2024-07-04 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 49,100 |
| 2024-07-03 | 2.940 | 2.980 | 2.900 | 2.980 | 2.980 | 132,808 |
| 2024-07-02 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 128,400 |
| 2024-07-01 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 24,903 |
| 2024-06-28 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 33,422 |
| 2024-06-27 | 3.060 | 3.100 | 2.940 | 3.000 | 3.000 | 303,961 |
| 2024-06-26 | 3.000 | 3.080 | 3.000 | 3.040 | 3.040 | 31,252 |
| 2024-06-25 | 2.940 | 3.020 | 2.920 | 3.020 | 3.020 | 163,335 |
| 2024-06-24 | 2.900 | 2.960 | 2.900 | 2.940 | 2.940 | 196,726 |
| 2024-06-21 | 2.900 | 2.960 | 2.900 | 2.940 | 2.940 | 163,173 |
| 2024-06-20 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 174,359 |
| 2024-06-19 | 3.100 | 3.100 | 2.940 | 3.000 | 3.000 | 322,267 |
| 2024-06-18 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 166,180 |
| 2024-06-17 | 3.080 | 3.220 | 3.080 | 3.120 | 3.120 | 181,463 |
| 2024-06-14 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 151,304 |
| 2024-06-13 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 98,916 |
| 2024-06-12 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 76,307 |
| 2024-06-11 | 3.180 | 3.320 | 3.180 | 3.260 | 3.260 | 420,533 |
| 2024-06-10 | 3.320 | 3.320 | 3.200 | 3.240 | 3.240 | 58,400 |
| 2024-06-07 | 3.260 | 3.340 | 3.200 | 3.280 | 3.280 | 266,087 |
| 2024-06-06 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 74,011 |
| 2024-06-05 | 3.480 | 3.480 | 3.280 | 3.280 | 3.280 | 287,908 |
| 2024-06-04 | 3.480 | 3.580 | 3.440 | 3.440 | 3.440 | 220,404 |
| 2024-05-31 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 55,400 |
| 2024-05-30 | 3.520 | 3.580 | 3.520 | 3.520 | 3.520 | 49,401 |
| 2024-05-29 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 73,802 |
| 2024-05-28 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 177,741 |
| 2024-05-27 | 3.540 | 3.600 | 3.540 | 3.540 | 3.540 | 345,336 |
| 2024-05-24 | 3.540 | 3.600 | 3.540 | 3.580 | 3.580 | 307,771 |
| 2024-05-23 | 3.620 | 3.680 | 3.600 | 3.600 | 3.600 | 149,610 |
| 2024-05-21 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 106,001 |
| 2024-05-20 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 23,200 |
| 2024-05-17 | 3.680 | 3.740 | 3.680 | 3.700 | 3.700 | 35,983 |
| 2024-05-16 | 3.700 | 3.740 | 3.660 | 3.700 | 3.700 | 131,550 |
| 2024-05-15 | 3.640 | 3.800 | 3.600 | 3.760 | 3.760 | 182,100 |
| 2024-05-14 | 3.660 | 3.680 | 3.580 | 3.680 | 3.680 | 230,100 |
| 2024-05-13 | 3.740 | 3.760 | 3.680 | 3.680 | 3.680 | 271,600 |
| 2024-05-10 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 55,700 |
| 2024-05-09 | 3.800 | 3.800 | 3.720 | 3.780 | 3.780 | 180,700 |
| 2024-05-08 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 62,801 |
| 2024-05-07 | 3.680 | 3.860 | 3.680 | 3.820 | 3.820 | 53,800 |
| 2024-05-03 | 3.720 | 3.820 | 3.700 | 3.760 | 3.760 | 53,825 |
| 2024-05-02 | 3.960 | 3.960 | 3.700 | 3.740 | 3.740 | 388,190 |
| 2024-04-30 | 3.840 | 3.920 | 3.760 | 3.900 | 3.900 | 597,550 |
| 2024-04-29 | 3.740 | 3.840 | 3.740 | 3.820 | 3.820 | 327,511 |
| 2024-04-26 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 177,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-12 | 0.2114 THB |
| 2023-03-16 | 0.2000 THB |
| 2022-03-17 | 0.1600 THB |
| 2021-03-17 | 0.0239 THB |
| 2020-03-13 | 0.1071 THB |
| 2019-03-12 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.