CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.640	1.680	1.580	1.670	1.670	92,901
2026-01-20	1.630	1.650	1.580	1.630	1.630	128,917
2026-01-19	1.620	1.630	1.590	1.590	1.590	57,200
2026-01-16	1.600	1.630	1.600	1.620	1.620	47,200
2026-01-15	1.680	1.680	1.610	1.650	1.650	6,900
2026-01-14	1.630	1.700	1.630	1.640	1.640	70,400
2026-01-13	1.620	1.720	1.580	1.680	1.680	36,900
2026-01-12	1.650	1.690	1.580	1.620	1.620	16,000
2026-01-09	1.690	1.740	1.590	1.620	1.620	284,700
2026-01-08	1.730	1.730	1.700	1.710	1.710	64,423
2026-01-07	1.690	1.730	1.680	1.730	1.730	41,329
2026-01-06	1.700	1.730	1.700	1.730	1.730	1,902
2026-01-05	1.680	1.730	1.680	1.730	1.730	62,515
2025-12-30	1.740	1.740	1.720	1.740	1.740	3,502
2025-12-29	1.680	1.740	1.680	1.680	1.680	106,200
2025-12-26	1.730	1.740	1.700	1.740	1.740	22,600
2025-12-25	1.720	1.740	1.660	1.740	1.740	18,900
2025-12-24	1.740	1.740	1.720	1.740	1.740	118,800
2025-12-23	1.740	1.760	1.690	1.730	1.730	41,000
2025-12-22	1.780	1.780	1.780	1.780	1.780	5,000
2025-12-19	1.730	1.780	1.720	1.780	1.780	1,605
2025-12-18	1.720	1.790	1.710	1.780	1.780	15,101
2025-12-17	1.740	1.780	1.680	1.770	1.770	22,100
2025-12-16	1.790	1.790	1.760	1.780	1.780	15,200
2025-12-15	1.750	1.790	1.750	1.790	1.790	85,406
2025-12-12	1.700	1.760	1.700	1.750	1.750	21,500
2025-12-11	1.700	1.750	1.700	1.750	1.750	2,600
2025-12-09	1.760	1.780	1.700	1.750	1.750	23,800
2025-12-08	1.770	1.770	1.720	1.760	1.760	12,800
2025-12-04	1.760	1.770	1.760	1.770	1.770	3,701
2025-12-03	1.760	1.770	1.680	1.760	1.760	18,601
2025-12-02	1.680	1.770	1.680	1.760	1.760	22,618
2025-12-01	1.700	1.770	1.700	1.760	1.760	57,900
2025-11-28	1.660	1.760	1.590	1.720	1.720	83,003
2025-11-27	1.610	1.630	1.610	1.620	1.620	51,800
2025-11-26	1.630	1.650	1.600	1.600	1.600	239,300
2025-11-25	1.660	1.710	1.620	1.640	1.640	46,236
2025-11-24	1.720	1.730	1.640	1.710	1.710	115,600
2025-11-21	1.710	1.750	1.690	1.730	1.730	32,300
2025-11-20	1.730	1.730	1.700	1.710	1.710	6,410
2025-11-19	1.720	1.730	1.700	1.700	1.700	174,201
2025-11-18	1.740	1.750	1.720	1.740	1.740	75,530
2025-11-17	1.750	1.750	1.730	1.740	1.740	79,601
2025-11-14	1.780	1.780	1.720	1.750	1.750	27,601
2025-11-13	1.720	1.800	1.720	1.760	1.760	107,400
2025-11-12	1.790	1.830	1.700	1.780	1.780	943,350
2025-11-11	1.940	1.950	1.930	1.940	1.940	160,600
2025-11-10	1.950	1.950	1.940	1.940	1.940	205,300
2025-11-07	1.940	1.950	1.940	1.950	1.950	106,306
2025-11-06	1.940	1.950	1.940	1.950	1.950	31,543
2025-11-05	1.940	1.950	1.940	1.940	1.940	28,512
2025-11-04	1.970	1.970	1.910	1.960	1.960	38,303
2025-11-03	1.970	1.970	1.940	1.950	1.950	3,902
2025-10-31	1.940	1.990	1.930	1.970	1.970	191,900
2025-10-30	1.920	1.940	1.920	1.930	1.930	23,801
2025-10-29	1.950	1.990	1.940	1.940	1.940	119,400
2025-10-28	1.970	1.990	1.930	1.930	1.930	159,700
2025-10-27	2.040	2.060	1.940	1.940	1.940	267,137
2025-10-24	2.020	2.080	2.020	2.020	2.020	103,200
2025-10-22	2.020	2.060	2.020	2.060	2.060	156,015

← NewerPage 4 of 21 · 1,215 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.