CAZ (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.860	3.120	2.820	3.100	2.927	1,413,290
2023-05-02	2.960	2.980	2.840	2.880	2.719	615,669
2023-04-28	2.940	2.980	2.920	2.960	2.795	266,821
2023-04-27	2.960	2.980	2.900	2.920	2.757	460,034
2023-04-26	3.060	3.060	2.920	2.940	2.776	816,799
2023-04-25	3.180	3.180	3.040	3.080	2.908	723,928
2023-04-24	3.120	3.200	3.100	3.180	3.002	695,342
2023-04-21	3.320	3.320	3.200	3.220	3.040	492,707
2023-04-20	3.400	3.400	3.300	3.300	3.115	661,985
2023-04-19	3.520	3.540	3.400	3.400	3.210	638,971
2023-04-18	3.540	3.560	3.520	3.520	3.323	153,001
2023-04-17	3.520	3.580	3.520	3.540	3.342	260,161
2023-04-12	3.580	3.600	3.540	3.560	3.361	154,553
2023-04-11	3.560	3.600	3.540	3.580	3.380	117,400
2023-04-10	3.600	3.600	3.520	3.540	3.342	237,040
2023-04-07	3.540	3.600	3.540	3.600	3.399	347,190
2023-04-05	3.620	3.620	3.420	3.540	3.342	1,072,548
2023-04-04	3.640	3.640	3.600	3.620	3.418	175,301
2023-04-03	3.620	3.640	3.600	3.640	3.436	302,974
2023-03-31	3.580	3.640	3.580	3.640	3.436	625,419
2023-03-30	3.680	3.700	3.640	3.660	3.455	369,405
2023-03-29	3.760	3.760	3.660	3.700	3.493	852,657
2023-03-28	3.680	3.760	3.600	3.740	3.531	1,029,525
2023-03-27	3.700	3.700	3.640	3.640	3.436	181,557
2023-03-24	3.720	3.760	3.700	3.700	3.493	265,300
2023-03-23	3.660	3.700	3.660	3.680	3.474	129,505
2023-03-22	3.700	3.740	3.520	3.660	3.455	603,004
2023-03-21	3.720	3.720	3.680	3.720	3.512	122,802
2023-03-20	3.680	3.720	3.640	3.660	3.455	421,818
2023-03-17	3.700	3.760	3.700	3.700	3.493	590,139
2023-03-16	3.660	3.700	3.620	3.700	3.493	781,414
2023-03-15	3.880	3.900	3.800	3.880	3.474	997,820
2023-03-14	3.880	3.920	3.740	3.760	3.367	950,339
2023-03-13	4.000	4.020	3.880	3.880	3.474	793,229
2023-03-10	4.020	4.040	3.960	4.000	3.582	1,337,722
2023-03-09	4.000	4.060	4.000	4.040	3.618	1,112,133
2023-03-08	3.960	4.000	3.940	3.980	3.564	482,300
2023-03-07	3.940	3.980	3.920	3.980	3.564	696,733
2023-03-03	3.840	3.920	3.840	3.920	3.510	230,050
2023-03-02	3.920	3.960	3.840	3.840	3.438	569,184
2023-03-01	3.880	4.000	3.840	3.920	3.510	745,702
2023-02-28	3.980	4.000	3.800	3.880	3.474	1,808,607
2023-02-27	3.980	4.020	3.940	3.960	3.546	1,257,106
2023-02-24	3.940	3.960	3.860	3.940	3.528	434,659
2023-02-23	3.960	3.960	3.900	3.920	3.510	714,400
2023-02-22	3.940	3.980	3.900	3.940	3.528	596,635
2023-02-21	4.040	4.040	3.900	3.960	3.546	2,344,505
2023-02-20	4.020	4.120	3.960	4.020	3.600	2,379,465
2023-02-17	4.040	4.040	3.980	4.020	3.600	403,226
2023-02-16	3.960	4.080	3.960	4.020	3.600	1,074,812
2023-02-15	4.200	4.200	3.900	3.900	3.492	1,529,422
2023-02-14	4.380	4.400	4.200	4.200	3.761	1,444,389
2023-02-13	4.460	4.480	4.360	4.360	3.904	488,772
2023-02-10	4.440	4.500	4.400	4.420	3.958	608,104
2023-02-09	4.420	4.420	4.360	4.400	3.940	761,920
2023-02-08	4.520	4.520	4.380	4.420	3.958	1,566,000
2023-02-07	4.520	4.560	4.460	4.500	4.029	506,500
2023-02-06	4.580	4.580	4.520	4.520	4.047	356,607
2023-02-03	4.540	4.560	4.520	4.540	4.065	278,873
2023-02-02	4.600	4.620	4.500	4.560	4.083	1,022,200

← NewerPage 15 of 21 · 1,211 trading daysOlder →

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.