CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.540	4.600	4.540	4.580	4.101	413,668
2023-01-31	4.440	4.560	4.440	4.540	4.065	652,732
2023-01-30	4.580	4.580	4.460	4.500	4.029	1,221,709
2023-01-27	4.540	4.640	4.540	4.580	4.101	708,198
2023-01-26	4.640	4.660	4.500	4.520	4.047	1,309,427
2023-01-25	4.640	4.680	4.620	4.640	4.155	849,254
2023-01-24	4.720	4.740	4.620	4.620	4.137	1,792,088
2023-01-23	4.560	4.700	4.520	4.680	4.191	2,496,241
2023-01-20	4.500	4.540	4.440	4.500	4.029	1,029,768
2023-01-19	4.560	4.580	4.460	4.500	4.029	2,145,873
2023-01-18	4.560	4.640	4.520	4.560	4.083	7,394,006
2023-01-17	4.340	4.520	4.320	4.520	4.047	2,933,109
2023-01-16	4.400	4.440	4.320	4.340	3.886	2,210,562
2023-01-13	4.480	4.500	4.340	4.380	3.922	1,613,352
2023-01-12	4.400	4.540	4.360	4.460	3.994	3,556,018
2023-01-11	4.420	4.420	4.360	4.360	3.904	1,870,169
2023-01-10	4.140	4.420	4.120	4.420	3.958	5,921,377
2023-01-09	4.080	4.160	4.060	4.100	3.671	875,711
2023-01-06	4.060	4.100	4.000	4.060	3.635	719,893
2023-01-05	4.100	4.120	4.040	4.060	3.635	1,103,000
2023-01-04	4.140	4.140	4.060	4.080	3.653	1,162,819
2023-01-03	4.200	4.260	4.120	4.140	3.707	2,750,205
2022-12-30	4.180	4.260	4.160	4.180	3.743	656,766
2022-12-29	4.220	4.240	4.160	4.160	3.725	560,509
2022-12-28	4.220	4.280	4.180	4.220	3.779	1,023,674
2022-12-27	4.160	4.220	4.140	4.200	3.761	457,471
2022-12-26	4.120	4.240	4.120	4.140	3.707	845,561
2022-12-23	4.280	4.280	4.100	4.120	3.689	1,206,084
2022-12-22	4.120	4.320	4.100	4.240	3.797	1,016,804
2022-12-21	4.100	4.180	4.100	4.100	3.671	539,856
2022-12-20	4.200	4.220	4.080	4.100	3.671	995,487
2022-12-19	4.240	4.260	4.160	4.200	3.761	482,767
2022-12-16	4.280	4.320	4.200	4.240	3.797	538,916
2022-12-15	4.300	4.340	4.260	4.300	3.850	437,030
2022-12-14	4.320	4.420	4.280	4.300	3.850	1,500,090
2022-12-13	4.460	4.460	4.300	4.320	3.868	1,847,067
2022-12-09	4.480	4.520	4.320	4.440	3.976	1,039,076
2022-12-08	4.500	4.520	4.440	4.460	3.994	655,424
2022-12-07	4.580	4.600	4.460	4.480	4.011	1,489,373
2022-12-06	4.760	4.760	4.560	4.580	4.101	2,229,818
2022-12-02	4.700	4.780	4.680	4.760	4.262	1,527,614
2022-12-01	4.620	4.740	4.620	4.660	4.173	1,760,981
2022-11-30	4.600	4.620	4.540	4.580	4.101	660,554
2022-11-29	4.600	4.640	4.580	4.580	4.101	616,901
2022-11-28	4.780	4.780	4.580	4.580	4.101	1,637,073
2022-11-25	4.600	4.780	4.600	4.740	4.244	957,810
2022-11-24	4.620	4.680	4.580	4.580	4.101	367,640
2022-11-23	4.540	4.660	4.540	4.600	4.119	874,904
2022-11-22	4.680	4.680	4.420	4.520	4.047	1,967,605
2022-11-21	4.700	4.740	4.640	4.680	4.191	547,505
2022-11-18	4.740	4.760	4.700	4.700	4.208	361,100
2022-11-17	4.760	4.760	4.720	4.720	4.226	545,603
2022-11-16	4.740	4.800	4.700	4.780	4.280	709,701
2022-11-15	4.720	4.780	4.700	4.720	4.226	488,635
2022-11-14	4.900	4.900	4.700	4.720	4.226	1,002,305
2022-11-11	4.980	5.000	4.800	4.840	4.334	2,495,110
2022-11-10	5.000	5.100	4.940	4.980	4.459	3,132,325
2022-11-09	4.880	4.960	4.860	4.900	4.388	664,005
2022-11-08	5.050	5.050	4.860	4.880	4.370	1,854,700
2022-11-07	5.100	5.100	5.000	5.000	4.477	903,716

← NewerPage 16 of 21 · 1,216 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.