CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.440	1.440	1.420	1.430	1.430	70,500
2026-04-20	1.430	1.440	1.410	1.440	1.440	27,100
2026-04-17	1.440	1.460	1.440	1.460	1.460	8,339
2026-04-16	1.440	1.470	1.440	1.460	1.460	20,910
2026-04-10	1.420	1.440	1.390	1.440	1.440	20,400
2026-04-09	1.450	1.450	1.390	1.430	1.430	15,000
2026-04-08	1.450	1.450	1.410	1.430	1.430	35,700
2026-04-07	1.470	1.470	1.410	1.450	1.450	70,432
2026-04-03	1.490	1.510	1.420	1.420	1.420	50,300
2026-04-02	1.430	1.500	1.430	1.490	1.490	40,500
2026-04-01	1.430	1.540	1.430	1.430	1.430	217,710
2026-03-31	1.420	1.430	1.420	1.420	1.420	12,410
2026-03-30	1.430	1.430	1.380	1.410	1.410	12,401
2026-03-27	1.430	1.430	1.370	1.430	1.430	25,701
2026-03-26	1.440	1.440	1.430	1.430	1.430	2,000
2026-03-25	1.430	1.460	1.420	1.440	1.440	66,900
2026-03-24	1.470	1.470	1.380	1.380	1.380	360,820
2026-03-23	1.510	1.510	1.510	1.510	1.510	300
2026-03-20	1.510	1.510	1.510	1.510	1.510	201
2026-03-19	1.500	1.510	1.500	1.510	1.510	6,800
2026-03-18	1.500	1.510	1.500	1.500	1.500	4,301
2026-03-17	1.500	1.520	1.500	1.510	1.510	70,200
2026-03-16	1.500	1.520	1.490	1.500	1.500	59,401
2026-03-13	1.530	1.530	1.520	1.530	1.530	8,000
2026-03-12	1.540	1.540	1.500	1.540	1.540	4,901
2026-03-11	1.510	1.540	1.480	1.540	1.540	104,900
2026-03-10	1.540	1.540	1.520	1.530	1.530	4,629
2026-03-09	1.540	1.540	1.530	1.540	1.540	3,710
2026-03-06	1.510	1.580	1.500	1.540	1.540	162,400
2026-03-05	1.540	1.540	1.520	1.540	1.540	35,301
2026-03-04	1.530	1.580	1.430	1.540	1.540	55,700
2026-03-02	1.580	1.590	1.540	1.580	1.580	86,100
2026-02-27	1.580	1.600	1.560	1.590	1.590	53,800
2026-02-26	1.560	1.590	1.550	1.590	1.590	191,306
2026-02-25	1.600	1.600	1.550	1.560	1.560	55,600
2026-02-24	1.580	1.600	1.540	1.600	1.600	31,500
2026-02-23	1.570	1.590	1.550	1.550	1.550	119,600
2026-02-20	1.590	1.600	1.530	1.580	1.580	140,100
2026-02-19	1.530	1.600	1.530	1.590	1.590	125,800
2026-02-18	1.580	1.580	1.520	1.540	1.540	10,800
2026-02-17	1.500	1.570	1.480	1.520	1.520	265,423
2026-02-16	1.510	1.520	1.460	1.500	1.500	47,703
2026-02-13	1.540	1.540	1.490	1.510	1.510	116,900
2026-02-12	1.540	1.550	1.500	1.520	1.520	361,600
2026-02-11	1.550	1.560	1.540	1.560	1.560	9,101
2026-02-10	1.570	1.590	1.530	1.560	1.560	21,300
2026-02-09	1.460	1.590	1.460	1.580	1.580	91,423
2026-02-06	1.520	1.520	1.470	1.500	1.500	64,900
2026-02-05	1.530	1.630	1.500	1.520	1.520	88,200
2026-02-04	1.560	1.610	1.530	1.530	1.530	33,100
2026-02-03	1.530	1.570	1.500	1.530	1.530	74,400
2026-02-02	1.580	1.620	1.530	1.540	1.540	79,400
2026-01-30	1.560	1.630	1.550	1.600	1.600	25,600
2026-01-29	1.610	1.610	1.570	1.580	1.580	111,300
2026-01-28	1.620	1.630	1.600	1.620	1.620	40,700
2026-01-27	1.610	1.660	1.610	1.650	1.650	160,500
2026-01-26	1.660	1.660	1.640	1.650	1.650	10,100
2026-01-23	1.690	1.710	1.600	1.660	1.660	34,020
2026-01-22	1.690	1.690	1.600	1.680	1.680	22,600
2026-01-21	1.640	1.680	1.580	1.670	1.670	92,901

← NewerPage 3 of 21 · 1,214 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.