CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.420	2.460	2.400	2.460	2.460	246,780
2026-07-17	2.440	2.460	2.380	2.420	2.420	371,176
2026-07-16	2.460	2.480	2.400	2.460	2.460	685,423
2026-07-15	2.500	2.540	2.460	2.460	2.460	1,372,500
2026-07-14	2.480	2.520	2.460	2.500	2.500	981,006
2026-07-13	2.480	2.560	2.460	2.480	2.480	3,966,413
2026-07-10	2.280	2.480	2.280	2.480	2.480	10,981,113
2026-07-09	2.140	2.280	2.140	2.200	2.200	1,268,816
2026-07-08	2.200	2.340	2.120	2.120	2.120	4,824,329
2026-07-07	2.200	2.240	2.160	2.200	2.200	892,800
2026-07-06	2.260	2.260	2.180	2.180	2.180	1,090,200
2026-07-03	2.180	2.300	2.180	2.240	2.240	3,205,506
2026-07-02	2.280	2.360	2.240	2.240	2.240	8,976,310
2026-07-01	2.060	2.200	2.060	2.100	2.100	7,197,518
2026-06-30	2.020	2.060	1.980	2.020	2.020	2,613,300
2026-06-29	2.260	2.260	2.020	2.020	2.020	8,357,823
2026-06-26	1.780	2.300	1.770	2.200	2.200	13,345,417
2026-06-25	1.640	1.910	1.630	1.770	1.770	7,197,412
2026-06-24	1.650	1.680	1.630	1.630	1.630	107,200
2026-06-23	1.650	1.650	1.620	1.640	1.640	79,400
2026-06-22	1.650	1.670	1.640	1.670	1.670	46,803
2026-06-19	1.640	1.650	1.630	1.650	1.650	98,800
2026-06-18	1.640	1.670	1.640	1.640	1.640	61,103
2026-06-17	1.680	1.680	1.640	1.640	1.640	311,300
2026-06-16	1.590	1.730	1.560	1.660	1.660	1,750,700
2026-06-15	1.570	1.590	1.570	1.590	1.590	29,802
2026-06-12	1.550	1.580	1.540	1.570	1.570	82,501
2026-06-11	1.550	1.580	1.550	1.560	1.560	25,100
2026-06-10	1.590	1.590	1.550	1.550	1.550	48,200
2026-06-09	1.560	1.620	1.560	1.570	1.570	256,007
2026-06-08	1.570	1.580	1.550	1.570	1.570	23,100
2026-06-05	1.570	1.580	1.560	1.570	1.570	43,300
2026-06-04	1.550	1.580	1.550	1.560	1.560	33,100
2026-06-02	1.530	1.550	1.530	1.550	1.550	38,105
2026-05-29	1.550	1.560	1.530	1.540	1.540	172,400
2026-05-28	1.560	1.580	1.550	1.560	1.560	56,800
2026-05-27	1.580	1.580	1.560	1.580	1.580	199,807
2026-05-26	1.600	1.610	1.570	1.580	1.580	85,315
2026-05-25	1.590	1.610	1.580	1.600	1.600	121,403
2026-05-22	1.590	1.600	1.560	1.600	1.600	25,301
2026-05-21	1.620	1.620	1.600	1.600	1.600	29,602
2026-05-20	1.630	1.630	1.600	1.600	1.600	58,300
2026-05-19	1.620	1.640	1.620	1.640	1.640	62,911
2026-05-18	1.620	1.650	1.610	1.650	1.650	90,802
2026-05-15	1.620	1.620	1.590	1.620	1.620	200,300
2026-05-14	1.620	1.670	1.620	1.630	1.630	123,201
2026-05-13	1.690	1.690	1.620	1.630	1.630	70,405
2026-05-12	1.600	1.730	1.600	1.640	1.640	987,628
2026-05-11	1.610	1.640	1.550	1.560	1.560	161,801
2026-05-08	1.650	1.650	1.560	1.600	1.600	111,832
2026-05-07	1.530	1.800	1.530	1.620	1.620	1,637,414
2026-05-06	1.520	1.590	1.520	1.520	1.520	402,776
2026-05-05	1.490	1.540	1.490	1.520	1.520	48,700
2026-04-30	1.460	1.520	1.460	1.500	1.500	132,000
2026-04-29	1.450	1.460	1.450	1.460	1.460	24,906
2026-04-28	1.440	1.450	1.430	1.450	1.450	21,600
2026-04-27	1.420	1.440	1.420	1.430	1.430	16,800
2026-04-24	1.400	1.450	1.400	1.450	1.450	18,600
2026-04-23	1.420	1.450	1.420	1.430	1.430	25,102
2026-04-22	1.410	1.460	1.410	1.430	1.430	18,500

← NewerPage 2 of 3 · 122 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.