CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.240	4.260	4.080	4.140	3.596	2,177,000
2022-02-03	4.340	4.380	4.200	4.240	3.683	3,416,300
2022-02-02	4.280	4.340	4.240	4.320	3.753	2,511,500
2022-02-01	4.340	4.340	4.160	4.240	3.683	1,490,900
2022-01-31	4.040	4.240	4.040	4.240	3.683	2,551,200
2022-01-28	3.840	4.020	3.840	3.960	3.440	595,000
2022-01-27	4.040	4.040	3.780	3.900	3.388	2,109,600
2022-01-26	4.020	4.160	4.020	4.020	3.492	1,598,300
2022-01-25	3.980	4.140	3.960	4.020	3.492	1,347,100
2022-01-24	4.180	4.200	3.960	4.060	3.527	1,282,000
2022-01-21	4.120	4.240	3.900	4.140	3.596	4,562,500
2022-01-20	4.440	4.460	4.180	4.180	3.631	3,252,700
2022-01-19	4.200	4.380	4.180	4.360	3.787	5,441,700
2022-01-18	4.360	4.500	4.160	4.180	3.631	11,179,900
2022-01-17	4.380	4.440	4.280	4.340	3.770	4,637,100
2022-01-14	4.200	4.380	4.160	4.260	3.700	6,307,600
2022-01-13	4.220	4.220	4.080	4.200	3.648	3,783,800
2022-01-12	4.100	4.280	4.020	4.220	3.666	11,332,600
2022-01-11	3.860	4.060	3.860	4.040	3.509	8,615,100
2022-01-10	3.960	4.060	3.860	3.880	3.370	9,376,800
2022-01-07	3.820	3.920	3.760	3.900	3.388	5,353,500
2022-01-06	3.780	3.820	3.720	3.820	3.318	3,561,100
2022-01-05	3.620	3.840	3.600	3.800	3.301	8,332,700
2022-01-04	3.480	3.660	3.420	3.660	3.179	5,023,900
2021-12-30	3.340	3.460	3.320	3.420	2.971	3,155,100
2021-12-29	3.300	3.340	3.280	3.320	2.884	1,715,000
2021-12-28	3.240	3.340	3.240	3.280	2.849	2,631,400
2021-12-27	3.340	3.360	3.200	3.220	2.797	4,845,400
2021-12-24	3.380	3.400	3.340	3.360	2.919	1,151,900
2021-12-23	3.440	3.460	3.340	3.360	2.919	2,223,600
2021-12-22	3.440	3.460	3.400	3.420	2.971	1,253,200
2021-12-21	3.540	3.560	3.380	3.400	2.953	6,093,500
2021-12-20	3.620	3.660	3.520	3.520	3.058	3,663,100
2021-12-17	3.580	3.700	3.560	3.660	3.179	5,027,500
2021-12-16	3.640	3.700	3.560	3.580	3.110	2,795,400
2021-12-15	3.580	3.680	3.560	3.640	3.162	3,241,100
2021-12-14	3.560	3.580	3.520	3.580	3.110	1,254,700
2021-12-13	3.600	3.620	3.540	3.540	3.075	1,747,400
2021-12-09	3.640	3.660	3.520	3.560	3.092	5,573,900
2021-12-08	3.720	3.760	3.620	3.640	3.162	6,284,100
2021-12-07	3.600	3.760	3.600	3.660	3.179	11,197,500
2021-12-03	3.580	3.760	3.560	3.580	3.110	6,323,200
2021-12-02	3.560	3.620	3.560	3.560	3.092	1,252,000
2021-12-01	3.520	3.620	3.500	3.600	3.127	2,795,800
2021-11-30	3.600	3.620	3.500	3.500	3.040	3,230,400
2021-11-29	3.580	3.640	3.500	3.520	3.058	2,660,400
2021-11-26	3.720	3.720	3.600	3.640	3.162	3,366,700
2021-11-25	3.660	3.800	3.640	3.740	3.249	5,229,200
2021-11-24	3.640	3.680	3.640	3.640	3.162	1,787,700
2021-11-23	3.680	3.760	3.600	3.600	3.127	3,861,100
2021-11-22	3.700	3.700	3.620	3.640	3.162	3,487,200
2021-11-19	3.840	3.900	3.660	3.700	3.214	6,870,400
2021-11-18	3.780	3.900	3.780	3.840	3.336	6,029,400
2021-11-17	3.800	3.820	3.740	3.760	3.266	3,466,400
2021-11-16	3.740	3.900	3.740	3.800	3.301	14,570,800
2021-11-15	3.700	3.740	3.640	3.740	3.249	5,593,200
2021-11-12	3.600	3.760	3.560	3.700	3.214	13,885,200
2021-11-11	3.600	3.640	3.540	3.580	3.110	3,248,200
2021-11-10	3.580	3.680	3.500	3.600	3.127	17,367,699
2021-11-09	3.380	3.480	3.340	3.460	3.006	7,830,000

← NewerPage 20 of 21 · 1,211 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.