CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.220 | 3.360 | 3.220 | 3.360 | 3.172 | 74,320 |
| 2023-10-26 | 3.380 | 3.380 | 3.280 | 3.280 | 3.097 | 86,236 |
| 2023-10-25 | 3.400 | 3.420 | 3.360 | 3.400 | 3.210 | 39,002 |
| 2023-10-24 | 3.380 | 3.380 | 3.300 | 3.360 | 3.172 | 138,900 |
| 2023-10-20 | 3.460 | 3.460 | 3.360 | 3.360 | 3.172 | 171,286 |
| 2023-10-19 | 3.480 | 3.480 | 3.420 | 3.460 | 3.267 | 85,414 |
| 2023-10-18 | 3.440 | 3.520 | 3.440 | 3.480 | 3.285 | 51,201 |
| 2023-10-17 | 3.460 | 3.500 | 3.460 | 3.500 | 3.304 | 100,200 |
| 2023-10-16 | 3.600 | 3.600 | 3.400 | 3.460 | 3.267 | 344,326 |
| 2023-10-12 | 3.660 | 3.660 | 3.580 | 3.580 | 3.380 | 98,100 |
| 2023-10-11 | 3.600 | 3.660 | 3.600 | 3.640 | 3.436 | 109,100 |
| 2023-10-10 | 3.620 | 3.640 | 3.580 | 3.600 | 3.399 | 72,601 |
| 2023-10-09 | 3.720 | 3.720 | 3.580 | 3.580 | 3.380 | 163,806 |
| 2023-10-06 | 3.780 | 3.860 | 3.700 | 3.700 | 3.493 | 93,501 |
| 2023-10-05 | 3.800 | 3.800 | 3.720 | 3.780 | 3.569 | 38,355 |
| 2023-10-04 | 3.680 | 3.800 | 3.660 | 3.720 | 3.512 | 155,605 |
| 2023-10-03 | 3.800 | 3.800 | 3.720 | 3.740 | 3.531 | 98,110 |
| 2023-10-02 | 3.780 | 3.900 | 3.780 | 3.800 | 3.588 | 36,208 |
| 2023-09-29 | 3.740 | 3.800 | 3.740 | 3.780 | 3.569 | 87,352 |
| 2023-09-28 | 3.800 | 3.840 | 3.760 | 3.800 | 3.588 | 188,800 |
| 2023-09-27 | 3.880 | 3.880 | 3.800 | 3.820 | 3.606 | 217,460 |
| 2023-09-26 | 3.920 | 3.960 | 3.880 | 3.880 | 3.663 | 199,708 |
| 2023-09-25 | 3.980 | 3.980 | 3.920 | 3.920 | 3.701 | 97,901 |
| 2023-09-22 | 3.920 | 3.960 | 3.920 | 3.960 | 3.739 | 162,122 |
| 2023-09-21 | 3.940 | 3.980 | 3.920 | 3.940 | 3.720 | 196,301 |
| 2023-09-20 | 4.000 | 4.000 | 3.920 | 3.920 | 3.701 | 309,332 |
| 2023-09-19 | 3.960 | 4.180 | 3.960 | 4.000 | 3.776 | 1,990,100 |
| 2023-09-18 | 3.900 | 4.100 | 3.900 | 3.920 | 3.701 | 912,933 |
| 2023-09-15 | 3.920 | 3.920 | 3.900 | 3.920 | 3.701 | 94,300 |
| 2023-09-14 | 3.940 | 3.940 | 3.900 | 3.940 | 3.720 | 107,522 |
| 2023-09-13 | 3.960 | 3.980 | 3.920 | 3.940 | 3.720 | 78,503 |
| 2023-09-12 | 3.980 | 4.000 | 3.960 | 3.960 | 3.739 | 177,821 |
| 2023-09-11 | 3.980 | 4.000 | 3.940 | 3.940 | 3.720 | 61,205 |
| 2023-09-08 | 4.000 | 4.000 | 3.940 | 3.960 | 3.739 | 71,200 |
| 2023-09-07 | 3.980 | 3.980 | 3.940 | 3.940 | 3.720 | 81,825 |
| 2023-09-06 | 3.880 | 3.940 | 3.880 | 3.940 | 3.720 | 124,206 |
| 2023-09-05 | 3.960 | 3.960 | 3.900 | 3.900 | 3.682 | 151,623 |
| 2023-09-04 | 4.020 | 4.020 | 3.900 | 3.900 | 3.682 | 438,095 |
| 2023-09-01 | 4.120 | 4.120 | 3.940 | 3.980 | 3.757 | 711,516 |
| 2023-08-31 | 4.120 | 4.140 | 4.100 | 4.100 | 3.871 | 529,802 |
| 2023-08-30 | 4.100 | 4.180 | 4.080 | 4.100 | 3.871 | 1,354,233 |
| 2023-08-29 | 4.140 | 4.140 | 4.040 | 4.040 | 3.814 | 418,813 |
| 2023-08-28 | 4.100 | 4.120 | 3.980 | 4.040 | 3.814 | 191,255 |
| 2023-08-25 | 4.140 | 4.140 | 4.060 | 4.100 | 3.871 | 370,700 |
| 2023-08-24 | 4.040 | 4.120 | 4.040 | 4.080 | 3.852 | 863,303 |
| 2023-08-23 | 3.980 | 4.080 | 3.940 | 4.060 | 3.833 | 549,225 |
| 2023-08-22 | 3.960 | 3.980 | 3.920 | 3.960 | 3.739 | 155,518 |
| 2023-08-21 | 3.960 | 4.000 | 3.940 | 3.960 | 3.739 | 210,500 |
| 2023-08-18 | 3.960 | 3.980 | 3.900 | 3.940 | 3.720 | 122,942 |
| 2023-08-17 | 3.940 | 3.980 | 3.920 | 3.940 | 3.720 | 146,801 |
| 2023-08-16 | 3.880 | 3.960 | 3.880 | 3.920 | 3.701 | 114,600 |
| 2023-08-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.682 | 153,405 |
| 2023-08-11 | 3.880 | 4.020 | 3.880 | 4.000 | 3.776 | 673,006 |
| 2023-08-10 | 3.720 | 3.920 | 3.720 | 3.880 | 3.663 | 352,054 |
| 2023-08-09 | 3.660 | 3.760 | 3.640 | 3.740 | 3.531 | 307,120 |
| 2023-08-08 | 3.860 | 3.860 | 3.740 | 3.760 | 3.550 | 175,401 |
| 2023-08-07 | 3.900 | 3.900 | 3.840 | 3.860 | 3.644 | 74,601 |
| 2023-08-04 | 3.880 | 3.900 | 3.800 | 3.860 | 3.644 | 108,000 |
| 2023-08-03 | 3.860 | 3.920 | 3.820 | 3.820 | 3.606 | 138,407 |
| 2023-08-02 | 3.900 | 3.960 | 3.860 | 3.860 | 3.644 | 610,372 |
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.