CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.550 | 5.650 | 5.350 | 5.400 | 4.835 | 7,430,100 |
| 2022-05-06 | 5.200 | 5.800 | 5.100 | 5.600 | 5.014 | 20,964,000 |
| 2022-05-05 | 5.400 | 5.500 | 5.200 | 5.300 | 4.746 | 12,216,400 |
| 2022-05-03 | 5.800 | 6.300 | 5.050 | 5.200 | 4.656 | 60,366,699 |
| 2022-04-29 | 5.200 | 5.950 | 5.200 | 5.750 | 5.149 | 32,274,500 |
| 2022-04-28 | 5.250 | 5.300 | 5.100 | 5.150 | 4.611 | 4,289,900 |
| 2022-04-27 | 4.980 | 5.150 | 4.960 | 5.150 | 4.611 | 3,315,300 |
| 2022-04-26 | 5.000 | 5.100 | 4.920 | 4.980 | 4.459 | 2,598,400 |
| 2022-04-25 | 4.880 | 5.050 | 4.860 | 4.980 | 4.459 | 2,774,600 |
| 2022-04-22 | 5.000 | 5.100 | 4.920 | 4.920 | 4.405 | 5,507,300 |
| 2022-04-21 | 5.100 | 5.150 | 5.000 | 5.000 | 4.477 | 3,613,100 |
| 2022-04-20 | 5.300 | 5.350 | 5.000 | 5.050 | 4.522 | 9,316,600 |
| 2022-04-19 | 5.500 | 5.700 | 5.250 | 5.300 | 4.746 | 25,664,400 |
| 2022-04-18 | 5.300 | 5.550 | 5.250 | 5.450 | 4.880 | 14,552,900 |
| 2022-04-12 | 5.300 | 5.400 | 5.150 | 5.250 | 4.701 | 8,076,800 |
| 2022-04-11 | 5.100 | 5.400 | 5.050 | 5.250 | 4.701 | 14,307,300 |
| 2022-04-08 | 4.820 | 5.200 | 4.820 | 5.150 | 4.611 | 8,463,300 |
| 2022-04-07 | 4.800 | 4.920 | 4.740 | 4.860 | 4.352 | 4,978,700 |
| 2022-04-05 | 4.980 | 5.100 | 4.900 | 4.900 | 4.388 | 3,438,400 |
| 2022-04-04 | 5.150 | 5.200 | 4.980 | 4.980 | 4.459 | 2,303,300 |
| 2022-04-01 | 4.960 | 5.150 | 4.960 | 5.150 | 4.611 | 3,318,800 |
| 2022-03-31 | 5.150 | 5.200 | 4.900 | 4.940 | 4.423 | 13,428,000 |
| 2022-03-30 | 5.150 | 5.350 | 5.100 | 5.150 | 4.611 | 4,187,800 |
| 2022-03-29 | 5.250 | 5.250 | 5.100 | 5.100 | 4.567 | 3,518,700 |
| 2022-03-28 | 5.150 | 5.250 | 5.100 | 5.250 | 4.701 | 2,844,200 |
| 2022-03-25 | 5.400 | 5.400 | 5.100 | 5.150 | 4.611 | 4,562,400 |
| 2022-03-24 | 5.350 | 5.500 | 5.250 | 5.350 | 4.790 | 4,832,397 |
| 2022-03-23 | 5.550 | 5.600 | 5.200 | 5.400 | 4.835 | 9,800,357 |
| 2022-03-22 | 5.700 | 5.800 | 5.450 | 5.500 | 4.925 | 10,922,500 |
| 2022-03-21 | 5.750 | 6.300 | 5.650 | 5.750 | 5.149 | 37,666,898 |
| 2022-03-18 | 5.400 | 5.800 | 5.400 | 5.600 | 5.014 | 7,981,700 |
| 2022-03-17 | 5.250 | 5.450 | 5.200 | 5.400 | 4.835 | 4,234,500 |
| 2022-03-16 | 5.250 | 5.500 | 5.250 | 5.350 | 4.647 | 10,015,800 |
| 2022-03-15 | 5.650 | 5.850 | 5.050 | 5.150 | 4.474 | 16,853,900 |
| 2022-03-14 | 5.750 | 5.850 | 5.550 | 5.650 | 4.908 | 10,688,900 |
| 2022-03-11 | 5.500 | 6.050 | 5.500 | 5.700 | 4.951 | 34,267,898 |
| 2022-03-10 | 5.450 | 5.900 | 5.350 | 5.550 | 4.821 | 57,216,898 |
| 2022-03-09 | 5.200 | 5.750 | 5.100 | 5.700 | 4.951 | 61,994,699 |
| 2022-03-08 | 5.150 | 5.750 | 4.960 | 5.100 | 4.430 | 53,637,102 |
| 2022-03-07 | 5.000 | 5.450 | 4.960 | 5.300 | 4.604 | 28,884,100 |
| 2022-03-04 | 5.250 | 5.750 | 4.920 | 5.100 | 4.430 | 53,438,801 |
| 2022-03-03 | 4.840 | 5.650 | 4.660 | 5.500 | 4.778 | 132,762,703 |
| 2022-03-02 | 4.180 | 5.150 | 4.140 | 4.740 | 4.117 | 198,298,703 |
| 2022-03-01 | 4.000 | 4.200 | 3.960 | 4.180 | 3.631 | 5,870,500 |
| 2022-02-28 | 4.100 | 4.260 | 3.960 | 4.000 | 3.475 | 10,406,900 |
| 2022-02-25 | 3.840 | 3.840 | 3.720 | 3.800 | 3.301 | 1,277,000 |
| 2022-02-24 | 3.800 | 3.880 | 3.640 | 3.740 | 3.249 | 4,880,900 |
| 2022-02-23 | 3.800 | 4.240 | 3.800 | 3.880 | 3.370 | 11,490,500 |
| 2022-02-22 | 3.780 | 3.780 | 3.660 | 3.780 | 3.283 | 891,500 |
| 2022-02-21 | 3.820 | 3.880 | 3.760 | 3.780 | 3.283 | 1,332,400 |
| 2022-02-18 | 3.940 | 3.940 | 3.780 | 3.800 | 3.301 | 972,700 |
| 2022-02-17 | 3.840 | 3.940 | 3.820 | 3.940 | 3.422 | 626,800 |
| 2022-02-15 | 3.700 | 3.860 | 3.700 | 3.800 | 3.301 | 934,800 |
| 2022-02-14 | 3.840 | 3.840 | 3.700 | 3.760 | 3.266 | 1,650,200 |
| 2022-02-11 | 3.920 | 3.920 | 3.860 | 3.860 | 3.353 | 801,300 |
| 2022-02-10 | 3.840 | 3.960 | 3.820 | 3.960 | 3.440 | 1,724,900 |
| 2022-02-09 | 3.980 | 4.040 | 3.800 | 3.800 | 3.301 | 2,446,700 |
| 2022-02-08 | 3.980 | 4.040 | 3.960 | 3.980 | 3.457 | 1,048,600 |
| 2022-02-07 | 4.140 | 4.140 | 3.980 | 3.980 | 3.457 | 2,278,300 |
| 2022-02-04 | 4.240 | 4.260 | 4.080 | 4.140 | 3.596 | 2,177,000 |
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.