CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	5.050	5.200	4.900	4.980	4.459	19,786,061
2022-08-05	4.920	5.050	4.860	4.980	4.459	11,647,260
2022-08-04	4.780	4.920	4.760	4.900	4.388	7,126,618
2022-08-03	4.740	4.800	4.680	4.780	4.280	4,002,289
2022-08-02	4.720	4.840	4.660	4.720	4.226	5,681,082
2022-08-01	4.580	4.720	4.560	4.720	4.226	5,510,489
2022-07-27	4.520	4.600	4.500	4.540	4.065	4,029,953
2022-07-26	4.620	4.940	4.500	4.500	4.029	20,094,439
2022-07-25	4.420	4.600	4.340	4.540	4.065	5,769,111
2022-07-22	4.420	4.480	4.340	4.400	3.940	1,439,563
2022-07-21	4.340	4.400	4.260	4.360	3.904	2,420,155
2022-07-20	4.300	4.560	4.300	4.380	3.922	6,066,910
2022-07-19	4.260	4.320	4.200	4.260	3.814	1,933,303
2022-07-18	4.220	4.500	4.060	4.320	3.868	8,300,842
2022-07-15	4.460	4.460	4.160	4.160	3.725	3,355,485
2022-07-14	4.540	4.620	4.420	4.460	3.994	2,233,805
2022-07-12	4.380	4.640	4.380	4.520	4.047	3,880,905
2022-07-11	4.640	4.700	4.400	4.440	3.976	4,390,906
2022-07-08	4.960	5.050	4.560	4.620	4.137	8,749,382
2022-07-07	4.820	5.050	4.780	4.980	4.459	10,060,010
2022-07-06	4.640	4.880	4.600	4.800	4.298	5,073,054
2022-07-05	5.050	5.050	4.680	4.720	4.226	7,004,390
2022-07-04	5.250	5.250	5.100	5.100	4.567	1,954,601
2022-07-01	5.200	5.300	5.150	5.200	4.656	1,242,600
2022-06-30	5.350	5.400	5.150	5.200	4.656	1,960,321
2022-06-29	5.350	5.400	5.300	5.300	4.746	2,120,800
2022-06-28	5.300	5.550	5.250	5.400	4.835	5,146,936
2022-06-27	5.200	5.400	5.200	5.350	4.790	2,884,378
2022-06-24	5.350	5.350	5.150	5.150	4.611	2,029,717
2022-06-23	5.250	5.300	5.150	5.250	4.701	2,810,249
2022-06-22	5.500	5.550	5.150	5.200	4.656	5,524,560
2022-06-21	5.450	5.650	5.350	5.550	4.970	7,628,933
2022-06-20	5.300	5.550	5.200	5.400	4.835	4,079,000
2022-06-17	5.250	5.450	5.150	5.350	4.790	4,611,040
2022-06-16	5.500	5.650	5.200	5.250	4.701	10,666,530
2022-06-15	5.800	5.850	5.400	5.400	4.835	10,205,230
2022-06-14	5.650	5.950	5.650	5.800	5.193	9,911,741
2022-06-13	6.150	6.150	5.750	5.750	5.149	7,137,033
2022-06-10	6.300	6.450	6.150	6.250	5.596	6,610,990
2022-06-09	6.750	6.800	6.350	6.350	5.686	13,909,830
2022-06-08	6.400	6.800	6.350	6.800	6.089	14,519,910
2022-06-07	6.500	6.600	6.350	6.350	5.686	5,999,109
2022-06-06	6.300	6.600	6.300	6.550	5.865	6,862,655
2022-06-02	6.500	6.600	6.100	6.250	5.596	10,817,370
2022-06-01	6.850	6.850	6.500	6.550	5.865	5,303,324
2022-05-31	6.850	6.950	6.750	6.800	6.089	4,485,844
2022-05-30	6.950	7.000	6.800	6.800	6.089	8,685,319
2022-05-27	6.900	7.250	6.800	6.900	6.178	26,661,590
2022-05-26	6.900	6.950	6.750	6.800	6.089	9,680,563
2022-05-25	7.000	7.150	6.550	6.800	6.089	23,289,400
2022-05-24	7.500	7.700	6.800	6.900	6.178	48,484,230
2022-05-23	7.450	7.700	7.350	7.400	6.626	22,748,369
2022-05-20	7.700	7.750	7.300	7.400	6.626	29,724,500
2022-05-19	7.300	8.000	7.250	7.750	6.939	76,538,398
2022-05-18	7.800	8.150	7.150	7.450	6.671	117,323,297
2022-05-17	6.850	7.850	6.650	7.850	7.029	83,351,203
2022-05-13	6.750	7.100	6.500	6.750	6.044	89,041,695
2022-05-12	6.800	7.500	6.500	6.500	5.820	130,150,492
2022-05-11	6.450	7.700	6.400	7.050	6.313	226,646,703
2022-05-10	5.350	6.150	5.350	6.100	5.462	41,565,801

← NewerPage 18 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.