CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.600 | 3.600 | 3.460 | 3.540 | 3.342 | 89,503 |
| 2024-01-24 | 3.500 | 3.580 | 3.500 | 3.540 | 3.342 | 43,401 |
| 2024-01-23 | 3.660 | 3.660 | 3.500 | 3.500 | 3.304 | 123,400 |
| 2024-01-22 | 3.660 | 3.660 | 3.560 | 3.580 | 3.380 | 109,500 |
| 2024-01-19 | 3.660 | 3.700 | 3.620 | 3.660 | 3.455 | 26,200 |
| 2024-01-18 | 3.640 | 3.640 | 3.620 | 3.640 | 3.436 | 45,731 |
| 2024-01-17 | 3.640 | 3.660 | 3.620 | 3.640 | 3.436 | 45,401 |
| 2024-01-16 | 3.700 | 3.700 | 3.640 | 3.660 | 3.455 | 63,902 |
| 2024-01-15 | 3.660 | 3.720 | 3.660 | 3.660 | 3.455 | 82,200 |
| 2024-01-12 | 3.620 | 3.640 | 3.620 | 3.640 | 3.436 | 39,001 |
| 2024-01-11 | 3.660 | 3.660 | 3.580 | 3.640 | 3.436 | 314,906 |
| 2024-01-10 | 3.740 | 3.740 | 3.640 | 3.660 | 3.455 | 34,323 |
| 2024-01-09 | 3.600 | 3.720 | 3.600 | 3.680 | 3.474 | 332,417 |
| 2024-01-08 | 3.620 | 3.620 | 3.600 | 3.600 | 3.399 | 68,901 |
| 2024-01-05 | 3.620 | 3.620 | 3.600 | 3.620 | 3.418 | 405,107 |
| 2024-01-04 | 3.520 | 3.640 | 3.520 | 3.580 | 3.380 | 517,411 |
| 2024-01-03 | 3.420 | 3.540 | 3.400 | 3.480 | 3.285 | 523,100 |
| 2024-01-02 | 3.420 | 3.420 | 3.380 | 3.400 | 3.210 | 87,601 |
| 2023-12-28 | 3.360 | 3.400 | 3.360 | 3.400 | 3.210 | 156,820 |
| 2023-12-27 | 3.400 | 3.400 | 3.380 | 3.380 | 3.191 | 50,900 |
| 2023-12-26 | 3.400 | 3.420 | 3.400 | 3.400 | 3.210 | 28,800 |
| 2023-12-25 | 3.380 | 3.420 | 3.380 | 3.400 | 3.210 | 30,400 |
| 2023-12-22 | 3.420 | 3.420 | 3.380 | 3.380 | 3.191 | 132,800 |
| 2023-12-21 | 3.400 | 3.440 | 3.400 | 3.420 | 3.229 | 232,550 |
| 2023-12-20 | 3.380 | 3.400 | 3.380 | 3.380 | 3.191 | 231,102 |
| 2023-12-19 | 3.420 | 3.420 | 3.380 | 3.380 | 3.191 | 83,153 |
| 2023-12-18 | 3.440 | 3.440 | 3.380 | 3.380 | 3.191 | 140,520 |
| 2023-12-15 | 3.380 | 3.440 | 3.360 | 3.360 | 3.172 | 176,780 |
| 2023-12-14 | 3.380 | 3.420 | 3.380 | 3.380 | 3.191 | 98,119 |
| 2023-12-13 | 3.360 | 3.380 | 3.340 | 3.380 | 3.191 | 56,622 |
| 2023-12-12 | 3.360 | 3.400 | 3.360 | 3.380 | 3.191 | 35,134 |
| 2023-12-08 | 3.400 | 3.400 | 3.380 | 3.380 | 3.191 | 29,400 |
| 2023-12-07 | 3.380 | 3.420 | 3.360 | 3.380 | 3.191 | 93,224 |
| 2023-12-06 | 3.380 | 3.420 | 3.380 | 3.380 | 3.191 | 38,930 |
| 2023-12-04 | 3.420 | 3.420 | 3.380 | 3.380 | 3.191 | 53,200 |
| 2023-12-01 | 3.420 | 3.420 | 3.380 | 3.380 | 3.191 | 43,801 |
| 2023-11-30 | 3.420 | 3.440 | 3.380 | 3.400 | 3.210 | 28,800 |
| 2023-11-29 | 3.420 | 3.440 | 3.380 | 3.380 | 3.191 | 84,510 |
| 2023-11-28 | 3.420 | 3.560 | 3.420 | 3.420 | 3.229 | 228,100 |
| 2023-11-27 | 3.440 | 3.440 | 3.380 | 3.400 | 3.210 | 193,101 |
| 2023-11-24 | 3.440 | 3.440 | 3.400 | 3.420 | 3.229 | 59,200 |
| 2023-11-23 | 3.420 | 3.460 | 3.400 | 3.440 | 3.248 | 114,559 |
| 2023-11-22 | 3.380 | 3.420 | 3.380 | 3.420 | 3.229 | 58,005 |
| 2023-11-21 | 3.420 | 3.440 | 3.380 | 3.380 | 3.191 | 85,501 |
| 2023-11-20 | 3.420 | 3.440 | 3.380 | 3.420 | 3.229 | 38,401 |
| 2023-11-17 | 3.420 | 3.420 | 3.380 | 3.400 | 3.210 | 51,001 |
| 2023-11-16 | 3.400 | 3.420 | 3.400 | 3.420 | 3.229 | 56,600 |
| 2023-11-15 | 3.380 | 3.440 | 3.380 | 3.420 | 3.229 | 112,313 |
| 2023-11-14 | 3.360 | 3.420 | 3.320 | 3.380 | 3.191 | 99,300 |
| 2023-11-13 | 3.400 | 3.460 | 3.340 | 3.340 | 3.153 | 400,554 |
| 2023-11-10 | 3.320 | 3.380 | 3.300 | 3.340 | 3.153 | 129,507 |
| 2023-11-09 | 3.420 | 3.420 | 3.380 | 3.420 | 3.229 | 18,301 |
| 2023-11-08 | 3.400 | 3.420 | 3.400 | 3.420 | 3.229 | 23,302 |
| 2023-11-07 | 3.420 | 3.420 | 3.380 | 3.420 | 3.229 | 105,903 |
| 2023-11-06 | 3.400 | 3.480 | 3.400 | 3.460 | 3.267 | 82,915 |
| 2023-11-03 | 3.420 | 3.420 | 3.400 | 3.400 | 3.210 | 66,601 |
| 2023-11-02 | 3.380 | 3.420 | 3.360 | 3.400 | 3.210 | 62,006 |
| 2023-11-01 | 3.360 | 3.400 | 3.320 | 3.320 | 3.134 | 46,008 |
| 2023-10-31 | 3.300 | 3.360 | 3.300 | 3.300 | 3.115 | 17,901 |
| 2023-10-30 | 3.360 | 3.380 | 3.300 | 3.360 | 3.172 | 42,500 |
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.