CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.720	1.760	1.700	1.760	1.760	38,700
2025-04-21	1.690	1.790	1.690	1.750	1.750	22,700
2025-04-18	1.750	1.750	1.730	1.730	1.730	57,600
2025-04-17	1.720	1.730	1.670	1.730	1.730	21,950
2025-04-16	1.700	1.720	1.700	1.720	1.720	25,600
2025-04-11	1.600	1.730	1.600	1.690	1.690	190,800
2025-04-10	1.700	1.700	1.600	1.680	1.680	256,410
2025-04-09	1.690	1.690	1.610	1.640	1.640	34,000
2025-04-08	1.700	1.700	1.600	1.660	1.660	207,906
2025-04-04	1.620	1.710	1.600	1.700	1.700	349,443
2025-04-03	1.650	1.650	1.610	1.650	1.650	3,500
2025-04-02	1.670	1.690	1.610	1.650	1.650	29,702
2025-04-01	1.690	1.700	1.640	1.700	1.700	13,700
2025-03-31	1.690	1.690	1.670	1.680	1.680	9,500
2025-03-28	1.700	1.700	1.690	1.700	1.700	9,400
2025-03-27	1.700	1.720	1.700	1.700	1.700	11,200
2025-03-26	1.730	1.730	1.710	1.710	1.710	1,000
2025-03-25	1.750	1.750	1.720	1.720	1.720	7,800
2025-03-24	1.700	1.760	1.700	1.730	1.730	17,000
2025-03-21	1.770	1.780	1.710	1.740	1.740	149,400
2025-03-20	1.780	1.790	1.770	1.770	1.770	30,900
2025-03-19	1.730	1.780	1.730	1.770	1.770	75,401
2025-03-18	1.690	1.740	1.690	1.730	1.730	482,400
2025-03-17	1.620	1.690	1.620	1.690	1.690	186,411
2025-03-14	1.700	1.700	1.670	1.670	1.670	5,100
2025-03-13	1.700	1.700	1.690	1.700	1.700	3,100
2025-03-12	1.720	1.750	1.630	1.680	1.680	18,200
2025-03-11	1.770	1.820	1.740	1.770	1.770	17,900
2025-03-10	1.750	1.780	1.720	1.780	1.780	613,600
2025-03-07	1.770	1.770	1.670	1.750	1.750	48,805
2025-03-06	1.740	1.780	1.740	1.760	1.760	176,200
2025-03-05	1.710	1.760	1.690	1.740	1.740	255,200
2025-03-04	1.700	1.730	1.680	1.720	1.720	124,441
2025-03-03	1.700	1.740	1.660	1.700	1.700	237,101
2025-02-28	1.720	1.750	1.600	1.740	1.740	757,500
2025-02-27	1.870	1.870	1.700	1.830	1.830	1,163,238
2025-02-26	1.950	1.950	1.900	1.940	1.940	78,467
2025-02-25	1.930	1.960	1.910	1.960	1.960	50,900
2025-02-24	1.970	2.000	1.930	1.940	1.940	96,780
2025-02-21	2.000	2.000	1.970	2.000	2.000	31,001
2025-02-20	1.970	2.020	1.970	2.000	2.000	95,105
2025-02-19	1.970	1.980	1.960	1.980	1.980	30,103
2025-02-18	1.970	1.980	1.930	1.940	1.940	74,664
2025-02-17	2.080	2.080	1.950	1.960	1.960	72,600
2025-02-14	1.920	1.940	1.920	1.940	1.940	10,901
2025-02-13	1.910	1.930	1.900	1.930	1.930	31,207
2025-02-11	1.910	1.930	1.900	1.910	1.910	23,100
2025-02-10	1.870	1.960	1.870	1.920	1.920	105,600
2025-02-07	2.020	2.020	1.990	1.990	1.990	60,600
2025-02-06	2.060	2.060	2.020	2.040	2.040	21,000
2025-02-05	2.060	2.120	2.020	2.100	2.100	77,501
2025-02-04	2.060	2.080	2.040	2.060	2.060	18,205
2025-02-03	2.100	2.100	2.060	2.060	2.060	198,701
2025-01-31	2.160	2.160	2.120	2.140	2.140	93,900
2025-01-30	2.160	2.160	2.100	2.140	2.140	94,400
2025-01-29	2.160	2.180	2.140	2.180	2.180	33,100
2025-01-28	2.160	2.200	2.160	2.180	2.180	22,700
2025-01-27	2.140	2.280	2.140	2.160	2.160	180,400
2025-01-24	2.140	2.180	2.120	2.180	2.180	69,001
2025-01-23	2.160	2.220	2.120	2.140	2.140	298,840

← NewerPage 7 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.