CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.900 | 3.960 | 3.860 | 3.860 | 3.644 | 610,372 |
| 2023-07-31 | 3.700 | 3.900 | 3.680 | 3.880 | 3.663 | 562,752 |
| 2023-07-27 | 3.560 | 3.700 | 3.560 | 3.700 | 3.493 | 226,499 |
| 2023-07-26 | 3.580 | 3.600 | 3.520 | 3.540 | 3.342 | 168,790 |
| 2023-07-25 | 3.640 | 3.640 | 3.540 | 3.560 | 3.361 | 123,118 |
| 2023-07-24 | 3.640 | 3.640 | 3.580 | 3.620 | 3.418 | 113,200 |
| 2023-07-21 | 3.680 | 3.680 | 3.620 | 3.620 | 3.418 | 120,900 |
| 2023-07-20 | 3.700 | 3.720 | 3.640 | 3.640 | 3.436 | 100,801 |
| 2023-07-19 | 3.640 | 3.740 | 3.640 | 3.720 | 3.512 | 380,201 |
| 2023-07-18 | 3.660 | 3.780 | 3.560 | 3.660 | 3.455 | 465,650 |
| 2023-07-17 | 3.620 | 3.680 | 3.620 | 3.660 | 3.455 | 75,213 |
| 2023-07-14 | 3.600 | 3.680 | 3.600 | 3.640 | 3.436 | 86,800 |
| 2023-07-13 | 3.620 | 3.640 | 3.580 | 3.580 | 3.380 | 64,400 |
| 2023-07-12 | 3.680 | 3.700 | 3.560 | 3.580 | 3.380 | 227,667 |
| 2023-07-11 | 3.720 | 3.740 | 3.680 | 3.680 | 3.474 | 206,500 |
| 2023-07-10 | 3.740 | 3.740 | 3.680 | 3.680 | 3.474 | 78,000 |
| 2023-07-07 | 3.700 | 3.740 | 3.620 | 3.720 | 3.512 | 178,601 |
| 2023-07-06 | 3.840 | 3.840 | 3.720 | 3.720 | 3.512 | 322,800 |
| 2023-07-05 | 3.780 | 3.920 | 3.780 | 3.820 | 3.606 | 1,004,060 |
| 2023-07-04 | 3.580 | 3.820 | 3.580 | 3.780 | 3.569 | 562,322 |
| 2023-07-03 | 3.560 | 3.640 | 3.560 | 3.620 | 3.418 | 89,300 |
| 2023-06-30 | 3.580 | 3.620 | 3.500 | 3.600 | 3.399 | 209,101 |
| 2023-06-29 | 3.480 | 3.620 | 3.480 | 3.540 | 3.342 | 272,000 |
| 2023-06-28 | 3.580 | 3.600 | 3.500 | 3.520 | 3.323 | 155,312 |
| 2023-06-27 | 3.640 | 3.640 | 3.540 | 3.560 | 3.361 | 217,109 |
| 2023-06-26 | 3.640 | 3.680 | 3.560 | 3.580 | 3.380 | 359,552 |
| 2023-06-23 | 3.540 | 3.720 | 3.520 | 3.680 | 3.474 | 520,094 |
| 2023-06-22 | 3.400 | 3.620 | 3.360 | 3.600 | 3.399 | 1,043,815 |
| 2023-06-21 | 3.600 | 3.620 | 3.360 | 3.400 | 3.210 | 1,176,220 |
| 2023-06-20 | 3.680 | 3.760 | 3.580 | 3.600 | 3.399 | 536,552 |
| 2023-06-19 | 3.580 | 3.680 | 3.560 | 3.680 | 3.474 | 473,693 |
| 2023-06-16 | 3.740 | 3.780 | 3.600 | 3.600 | 3.399 | 781,553 |
| 2023-06-15 | 3.820 | 3.880 | 3.680 | 3.720 | 3.512 | 1,001,291 |
| 2023-06-14 | 3.940 | 3.980 | 3.840 | 3.840 | 3.625 | 974,254 |
| 2023-06-13 | 4.020 | 4.020 | 3.940 | 3.980 | 3.757 | 397,730 |
| 2023-06-12 | 4.000 | 4.020 | 3.980 | 3.980 | 3.757 | 89,402 |
| 2023-06-09 | 4.000 | 4.040 | 3.980 | 4.000 | 3.776 | 495,535 |
| 2023-06-08 | 4.040 | 4.040 | 4.000 | 4.040 | 3.814 | 283,100 |
| 2023-06-07 | 4.000 | 4.040 | 4.000 | 4.000 | 3.776 | 214,886 |
| 2023-06-06 | 4.100 | 4.100 | 4.000 | 4.000 | 3.776 | 564,820 |
| 2023-06-02 | 4.160 | 4.240 | 4.040 | 4.080 | 3.852 | 2,266,259 |
| 2023-06-01 | 4.060 | 4.080 | 4.020 | 4.020 | 3.795 | 331,400 |
| 2023-05-31 | 4.080 | 4.080 | 4.000 | 4.040 | 3.814 | 406,938 |
| 2023-05-30 | 4.060 | 4.120 | 4.000 | 4.060 | 3.833 | 1,118,873 |
| 2023-05-29 | 3.980 | 4.280 | 3.960 | 4.060 | 3.833 | 5,910,795 |
| 2023-05-26 | 3.980 | 4.020 | 3.920 | 3.940 | 3.720 | 412,202 |
| 2023-05-25 | 3.940 | 4.040 | 3.940 | 3.980 | 3.757 | 1,102,801 |
| 2023-05-24 | 3.980 | 4.000 | 3.920 | 3.980 | 3.757 | 710,117 |
| 2023-05-23 | 3.920 | 4.000 | 3.860 | 3.980 | 3.757 | 1,071,700 |
| 2023-05-22 | 3.900 | 3.940 | 3.800 | 3.860 | 3.644 | 886,301 |
| 2023-05-19 | 3.900 | 3.980 | 3.780 | 3.900 | 3.682 | 893,106 |
| 2023-05-18 | 3.940 | 4.060 | 3.900 | 3.900 | 3.682 | 1,876,161 |
| 2023-05-17 | 3.800 | 4.040 | 3.800 | 3.940 | 3.720 | 7,601,603 |
| 2023-05-16 | 3.720 | 3.800 | 3.700 | 3.780 | 3.569 | 827,652 |
| 2023-05-15 | 3.880 | 3.900 | 3.660 | 3.660 | 3.455 | 1,643,795 |
| 2023-05-12 | 3.900 | 3.940 | 3.780 | 3.820 | 3.606 | 2,801,666 |
| 2023-05-11 | 3.600 | 3.940 | 3.540 | 3.880 | 3.663 | 6,611,735 |
| 2023-05-10 | 3.620 | 3.720 | 3.580 | 3.620 | 3.418 | 2,357,172 |
| 2023-05-09 | 3.300 | 3.760 | 3.280 | 3.640 | 3.436 | 10,916,700 |
| 2023-05-08 | 3.140 | 3.160 | 3.080 | 3.100 | 2.927 | 788,600 |
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.