CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.540	2.580	2.540	2.560	2.560	256,700
2025-07-22	2.600	2.640	2.480	2.500	2.500	578,000
2025-07-21	2.600	2.680	2.580	2.620	2.620	496,900
2025-07-18	2.580	2.700	2.580	2.600	2.600	433,800
2025-07-17	2.640	2.680	2.580	2.580	2.580	749,500
2025-07-16	2.660	2.700	2.600	2.660	2.660	367,200
2025-07-15	2.620	2.680	2.580	2.640	2.640	394,700
2025-07-14	2.600	2.700	2.560	2.620	2.620	818,900
2025-07-11	2.600	2.640	2.560	2.600	2.600	366,300
2025-07-09	2.660	2.720	2.560	2.620	2.620	1,124,300
2025-07-08	2.680	2.720	2.620	2.660	2.660	363,600
2025-07-07	2.700	2.800	2.600	2.720	2.720	932,100
2025-07-04	2.800	2.880	2.720	2.760	2.760	1,552,700
2025-07-03	2.720	3.080	2.680	2.820	2.820	9,569,300
2025-07-02	2.560	2.880	2.500	2.500	2.500	8,790,100
2025-07-01	2.060	2.560	2.040	2.500	2.500	3,417,000
2025-06-30	2.040	2.080	2.000	2.040	2.040	56,600
2025-06-27	2.020	2.060	2.020	2.040	2.040	54,000
2025-06-26	2.040	2.060	1.980	2.060	2.060	74,500
2025-06-25	1.980	2.160	1.980	2.060	2.060	370,200
2025-06-24	1.980	1.980	1.930	1.980	1.980	29,600
2025-06-23	1.940	1.970	1.910	1.950	1.950	24,600
2025-06-20	1.990	1.990	1.890	1.970	1.970	108,700
2025-06-19	2.000	2.000	1.980	1.980	1.980	57,100
2025-06-18	1.980	2.060	1.980	1.980	1.980	257,500
2025-06-17	1.970	2.040	1.970	2.000	2.000	159,400
2025-06-16	1.990	1.990	1.970	1.990	1.990	76,300
2025-06-13	2.020	2.060	1.990	2.000	2.000	399,400
2025-06-12	2.080	2.280	2.040	2.060	2.060	2,116,800
2025-06-11	2.080	2.080	2.000	2.040	2.040	279,600
2025-06-10	1.990	2.180	1.990	2.040	2.040	766,300
2025-06-09	1.890	1.950	1.890	1.950	1.950	163,500
2025-06-06	1.810	1.900	1.810	1.880	1.880	41,400
2025-06-05	1.810	1.860	1.790	1.810	1.810	41,300
2025-06-04	1.890	1.890	1.800	1.830	1.830	27,500
2025-05-30	1.910	1.910	1.880	1.880	1.880	80,300
2025-05-29	1.890	1.910	1.890	1.900	1.900	42,200
2025-05-28	1.900	1.910	1.900	1.910	1.910	26,400
2025-05-27	1.930	1.940	1.880	1.940	1.940	87,600
2025-05-26	1.900	1.910	1.900	1.910	1.910	1,800
2025-05-23	1.930	1.940	1.910	1.930	1.930	12,500
2025-05-22	1.900	1.930	1.900	1.930	1.930	27,900
2025-05-21	1.810	1.890	1.810	1.880	1.880	15,900
2025-05-20	1.890	1.990	1.830	1.850	1.850	92,300
2025-05-19	2.000	2.020	1.910	1.910	1.910	20,300
2025-05-16	1.950	2.040	1.940	2.000	2.000	42,100
2025-05-15	2.040	2.040	1.950	1.960	1.960	35,600
2025-05-14	2.040	2.080	2.040	2.080	2.080	12,100
2025-05-13	2.040	2.120	2.020	2.080	2.080	266,000
2025-05-09	1.940	2.000	1.940	2.000	2.000	37,900
2025-05-08	1.980	1.990	1.950	1.950	1.950	56,100
2025-05-07	1.950	2.020	1.950	2.000	2.000	39,400
2025-05-06	2.060	2.060	1.910	1.950	1.950	86,100
2025-05-02	2.060	2.060	1.940	1.960	1.960	153,600
2025-04-30	2.000	2.100	2.000	2.060	2.060	130,329
2025-04-29	2.000	2.140	1.970	2.020	2.020	295,303
2025-04-28	1.800	2.160	1.740	2.000	2.000	739,908
2025-04-25	1.740	1.770	1.730	1.750	1.750	8,300
2025-04-24	1.700	1.750	1.700	1.750	1.750	3,801
2025-04-23	1.720	1.750	1.700	1.750	1.750	273,600

← NewerPage 6 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.