CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.050 | 5.100 | 5.000 | 5.050 | 4.522 | 872,722 |
| 2022-11-03 | 5.050 | 5.200 | 5.000 | 5.050 | 4.522 | 3,347,172 |
| 2022-11-02 | 5.150 | 5.200 | 5.000 | 5.000 | 4.477 | 1,935,833 |
| 2022-11-01 | 5.000 | 5.250 | 5.000 | 5.100 | 4.567 | 5,634,114 |
| 2022-10-31 | 4.900 | 5.050 | 4.900 | 4.980 | 4.459 | 3,343,814 |
| 2022-10-28 | 4.920 | 4.940 | 4.880 | 4.880 | 4.370 | 689,821 |
| 2022-10-27 | 4.920 | 4.980 | 4.880 | 4.880 | 4.370 | 2,088,021 |
| 2022-10-26 | 4.780 | 4.900 | 4.740 | 4.900 | 4.388 | 1,533,213 |
| 2022-10-25 | 4.900 | 4.900 | 4.780 | 4.780 | 4.280 | 1,152,221 |
| 2022-10-21 | 5.050 | 5.100 | 4.860 | 4.900 | 4.388 | 3,524,714 |
| 2022-10-20 | 4.740 | 5.050 | 4.740 | 5.000 | 4.477 | 8,680,421 |
| 2022-10-19 | 4.760 | 4.840 | 4.740 | 4.740 | 4.244 | 1,117,300 |
| 2022-10-18 | 4.660 | 4.840 | 4.660 | 4.740 | 4.244 | 1,592,839 |
| 2022-10-17 | 4.560 | 4.660 | 4.560 | 4.640 | 4.155 | 594,601 |
| 2022-10-12 | 4.480 | 4.780 | 4.480 | 4.560 | 4.083 | 1,417,324 |
| 2022-10-11 | 4.540 | 4.540 | 4.480 | 4.480 | 4.011 | 531,913 |
| 2022-10-10 | 4.600 | 4.640 | 4.500 | 4.540 | 4.065 | 950,843 |
| 2022-10-07 | 4.840 | 4.840 | 4.620 | 4.640 | 4.155 | 1,508,169 |
| 2022-10-06 | 4.760 | 4.880 | 4.760 | 4.780 | 4.280 | 1,219,377 |
| 2022-10-05 | 4.820 | 4.860 | 4.700 | 4.740 | 4.244 | 1,215,587 |
| 2022-10-04 | 4.640 | 4.840 | 4.640 | 4.780 | 4.280 | 2,629,415 |
| 2022-10-03 | 4.640 | 4.740 | 4.580 | 4.580 | 4.101 | 1,124,910 |
| 2022-09-30 | 4.660 | 4.760 | 4.580 | 4.680 | 4.191 | 1,019,820 |
| 2022-09-29 | 4.740 | 4.840 | 4.600 | 4.660 | 4.173 | 1,978,539 |
| 2022-09-28 | 4.600 | 4.760 | 4.600 | 4.700 | 4.208 | 1,503,133 |
| 2022-09-27 | 4.960 | 5.050 | 4.620 | 4.640 | 4.155 | 3,020,601 |
| 2022-09-26 | 5.000 | 5.000 | 4.920 | 4.940 | 4.423 | 2,046,617 |
| 2022-09-23 | 5.150 | 5.150 | 5.000 | 5.000 | 4.477 | 1,795,330 |
| 2022-09-22 | 5.050 | 5.150 | 5.050 | 5.100 | 4.567 | 1,712,655 |
| 2022-09-21 | 5.100 | 5.150 | 5.000 | 5.000 | 4.477 | 1,490,730 |
| 2022-09-20 | 5.250 | 5.300 | 5.050 | 5.050 | 4.522 | 3,493,917 |
| 2022-09-19 | 5.050 | 5.350 | 5.050 | 5.200 | 4.656 | 7,241,703 |
| 2022-09-16 | 5.400 | 5.400 | 5.000 | 5.000 | 4.477 | 7,614,696 |
| 2022-09-15 | 5.500 | 5.550 | 5.400 | 5.400 | 4.835 | 1,982,900 |
| 2022-09-14 | 5.450 | 5.550 | 5.400 | 5.500 | 4.925 | 2,383,137 |
| 2022-09-13 | 5.500 | 5.650 | 5.450 | 5.550 | 4.970 | 8,030,925 |
| 2022-09-12 | 5.450 | 5.450 | 5.350 | 5.450 | 4.880 | 2,143,404 |
| 2022-09-09 | 5.400 | 5.550 | 5.350 | 5.400 | 4.835 | 7,554,942 |
| 2022-09-08 | 5.650 | 5.700 | 5.350 | 5.350 | 4.790 | 10,780,590 |
| 2022-09-07 | 5.650 | 6.150 | 5.500 | 5.600 | 5.014 | 39,704,328 |
| 2022-09-06 | 5.700 | 5.900 | 5.700 | 5.700 | 5.104 | 8,901,755 |
| 2022-09-05 | 5.550 | 5.750 | 5.450 | 5.700 | 5.104 | 8,836,381 |
| 2022-09-02 | 5.450 | 5.600 | 5.450 | 5.550 | 4.970 | 3,081,080 |
| 2022-09-01 | 5.750 | 5.800 | 5.500 | 5.550 | 4.970 | 6,903,541 |
| 2022-08-31 | 5.450 | 5.850 | 5.400 | 5.750 | 5.149 | 13,958,730 |
| 2022-08-30 | 5.550 | 5.550 | 5.400 | 5.400 | 4.835 | 2,491,101 |
| 2022-08-29 | 5.300 | 5.550 | 5.250 | 5.500 | 4.925 | 4,031,323 |
| 2022-08-26 | 5.650 | 5.650 | 5.450 | 5.500 | 4.925 | 3,565,527 |
| 2022-08-25 | 5.400 | 5.600 | 5.350 | 5.550 | 4.970 | 8,548,958 |
| 2022-08-24 | 6.000 | 6.350 | 5.300 | 5.400 | 4.835 | 76,589,719 |
| 2022-08-23 | 5.850 | 6.000 | 5.750 | 6.000 | 5.373 | 16,427,539 |
| 2022-08-22 | 6.100 | 6.200 | 5.900 | 5.950 | 5.328 | 36,321,121 |
| 2022-08-19 | 4.920 | 6.150 | 4.900 | 5.950 | 5.328 | 95,664,109 |
| 2022-08-18 | 4.840 | 4.940 | 4.800 | 4.900 | 4.388 | 7,818,589 |
| 2022-08-17 | 4.760 | 4.880 | 4.760 | 4.880 | 4.370 | 2,442,934 |
| 2022-08-16 | 5.000 | 5.000 | 4.680 | 4.740 | 4.244 | 5,300,484 |
| 2022-08-15 | 4.880 | 5.050 | 4.840 | 4.960 | 4.441 | 7,699,510 |
| 2022-08-11 | 4.880 | 5.300 | 4.820 | 4.880 | 4.370 | 27,957,930 |
| 2022-08-10 | 5.000 | 5.050 | 4.840 | 4.840 | 4.334 | 5,986,344 |
| 2022-08-09 | 5.000 | 5.100 | 4.980 | 5.050 | 4.522 | 5,697,370 |
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.