CAZ (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.200	2.320	2.140	2.140	2.140	1,037,604
2025-01-21	1.990	2.420	1.990	2.200	2.200	1,189,903
2025-01-20	1.950	2.000	1.950	1.960	1.960	5,300
2025-01-17	1.990	1.990	1.950	1.970	1.970	68,000
2025-01-16	2.000	2.000	1.940	1.960	1.960	132,901
2025-01-15	2.040	2.060	1.950	1.970	1.970	292,802
2025-01-14	2.060	2.080	2.020	2.040	2.040	62,301
2025-01-13	2.020	2.120	2.020	2.060	2.060	74,800
2025-01-10	2.080	2.080	2.020	2.060	2.060	149,130
2025-01-09	2.160	2.160	2.060	2.060	2.060	296,772
2025-01-08	2.180	2.180	2.140	2.180	2.180	69,806
2025-01-07	2.200	2.200	2.160	2.180	2.180	135,900
2025-01-06	2.220	2.240	2.180	2.180	2.180	39,056
2025-01-03	2.220	2.240	2.180	2.220	2.220	29,300
2025-01-02	2.220	2.240	2.180	2.220	2.220	33,800
2024-12-30	2.220	2.240	2.180	2.220	2.220	132,812
2024-12-27	2.240	2.240	2.200	2.240	2.240	20,811
2024-12-26	2.260	2.300	2.220	2.240	2.240	205,700
2024-12-25	2.320	2.340	2.280	2.280	2.280	187,535
2024-12-24	2.240	2.380	2.240	2.320	2.320	395,683
2024-12-23	2.260	2.280	2.220	2.220	2.220	63,000
2024-12-20	2.120	2.280	2.120	2.240	2.240	342,330
2024-12-19	2.120	2.120	2.080	2.100	2.100	100,719
2024-12-18	2.100	2.160	2.100	2.120	2.120	72,408
2024-12-17	2.140	2.180	2.100	2.100	2.100	115,910
2024-12-16	2.180	2.180	2.120	2.160	2.160	112,100
2024-12-13	2.220	2.220	2.180	2.220	2.220	74,200
2024-12-12	2.200	2.240	2.200	2.220	2.220	17,200
2024-12-11	2.240	2.240	2.200	2.240	2.240	20,775
2024-12-09	2.220	2.260	2.220	2.240	2.240	17,000
2024-12-06	2.260	2.260	2.220	2.260	2.260	15,055
2024-12-04	2.260	2.260	2.240	2.240	2.240	95,011
2024-12-03	2.260	2.260	2.220	2.260	2.260	83,404
2024-12-02	2.300	2.320	2.240	2.240	2.240	205,457
2024-11-29	2.340	2.340	2.300	2.320	2.320	66,155
2024-11-28	2.220	2.380	2.200	2.300	2.300	602,833
2024-11-27	2.260	2.260	2.180	2.200	2.200	327,566
2024-11-26	2.300	2.320	2.260	2.260	2.260	75,304
2024-11-25	2.300	2.340	2.280	2.300	2.300	342,700
2024-11-22	2.360	2.360	2.300	2.300	2.300	21,200
2024-11-21	2.320	2.360	2.300	2.340	2.340	27,719
2024-11-20	2.360	2.360	2.280	2.300	2.300	291,499
2024-11-19	2.340	2.360	2.300	2.360	2.360	225,452
2024-11-18	2.340	2.380	2.300	2.360	2.360	329,411
2024-11-15	2.420	2.420	2.360	2.400	2.400	114,303
2024-11-14	2.420	2.440	2.400	2.400	2.400	136,435
2024-11-13	2.320	2.460	2.320	2.420	2.420	371,108
2024-11-12	2.620	2.620	2.420	2.440	2.440	500,726
2024-11-11	2.780	2.800	2.640	2.640	2.640	500,763
2024-11-08	2.860	2.900	2.840	2.880	2.880	53,203
2024-11-07	2.900	2.900	2.860	2.880	2.880	93,100
2024-11-06	2.900	2.920	2.880	2.900	2.900	112,300
2024-11-05	2.920	2.920	2.880	2.880	2.880	122,200
2024-11-04	2.940	2.940	2.860	2.920	2.920	193,161
2024-11-01	2.940	2.940	2.920	2.940	2.940	98,800
2024-10-31	2.880	2.920	2.860	2.920	2.920	269,283
2024-10-30	2.940	2.940	2.880	2.900	2.900	166,626
2024-10-29	2.940	2.940	2.900	2.920	2.920	141,902
2024-10-28	2.920	2.940	2.900	2.900	2.900	165,200
2024-10-25	2.940	2.960	2.920	2.920	2.920	449,020

← NewerPage 8 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.