CAZ (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.900 | 2.960 | 2.860 | 2.900 | 2.900 | 780,908 |
| 2024-10-22 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 361,111 |
| 2024-10-21 | 2.940 | 2.960 | 2.900 | 2.900 | 2.900 | 250,394 |
| 2024-10-18 | 3.000 | 3.020 | 2.940 | 2.940 | 2.940 | 343,100 |
| 2024-10-17 | 3.000 | 3.020 | 2.960 | 3.000 | 3.000 | 267,400 |
| 2024-10-16 | 3.020 | 3.020 | 2.940 | 2.980 | 2.980 | 751,310 |
| 2024-10-15 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 628,722 |
| 2024-10-11 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 428,815 |
| 2024-10-10 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 562,322 |
| 2024-10-09 | 3.140 | 3.200 | 3.100 | 3.100 | 3.100 | 1,131,400 |
| 2024-10-08 | 3.160 | 3.400 | 3.120 | 3.120 | 3.120 | 8,408,153 |
| 2024-10-07 | 3.080 | 3.200 | 3.040 | 3.060 | 3.060 | 1,114,166 |
| 2024-10-04 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 157,603 |
| 2024-10-03 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 205,116 |
| 2024-10-02 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 193,200 |
| 2024-10-01 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 195,171 |
| 2024-09-30 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 208,400 |
| 2024-09-27 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 195,315 |
| 2024-09-26 | 3.140 | 3.160 | 3.080 | 3.080 | 3.080 | 306,802 |
| 2024-09-25 | 3.080 | 3.180 | 3.080 | 3.120 | 3.120 | 466,622 |
| 2024-09-24 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 367,402 |
| 2024-09-23 | 3.180 | 3.200 | 3.100 | 3.120 | 3.120 | 339,509 |
| 2024-09-20 | 3.200 | 3.220 | 3.140 | 3.180 | 3.180 | 620,673 |
| 2024-09-19 | 3.120 | 3.240 | 3.120 | 3.160 | 3.160 | 1,438,314 |
| 2024-09-18 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 605,174 |
| 2024-09-17 | 3.120 | 3.180 | 3.080 | 3.100 | 3.100 | 1,998,483 |
| 2024-09-16 | 3.020 | 3.120 | 3.000 | 3.080 | 3.080 | 1,615,900 |
| 2024-09-13 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 895,310 |
| 2024-09-12 | 2.960 | 3.020 | 2.940 | 2.960 | 2.960 | 895,602 |
| 2024-09-11 | 2.980 | 3.000 | 2.940 | 2.940 | 2.940 | 313,536 |
| 2024-09-10 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 1,135,287 |
| 2024-09-09 | 3.020 | 3.060 | 2.980 | 3.020 | 3.020 | 913,908 |
| 2024-09-06 | 3.020 | 3.060 | 2.980 | 3.000 | 3.000 | 1,179,520 |
| 2024-09-05 | 2.980 | 3.160 | 2.960 | 3.000 | 3.000 | 3,214,466 |
| 2024-09-04 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 1,263,838 |
| 2024-09-03 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 1,057,503 |
| 2024-09-02 | 3.100 | 3.220 | 3.060 | 3.160 | 3.160 | 2,546,001 |
| 2024-08-30 | 3.100 | 3.140 | 3.060 | 3.060 | 3.060 | 1,207,203 |
| 2024-08-29 | 3.080 | 3.340 | 3.060 | 3.080 | 3.080 | 5,505,109 |
| 2024-08-28 | 3.140 | 3.180 | 3.060 | 3.060 | 3.060 | 1,630,600 |
| 2024-08-27 | 3.240 | 3.640 | 3.100 | 3.140 | 3.140 | 18,377,410 |
| 2024-08-26 | 2.980 | 3.080 | 2.920 | 2.960 | 2.960 | 1,061,800 |
| 2024-08-23 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 635,141 |
| 2024-08-22 | 3.120 | 3.160 | 3.000 | 3.000 | 3.000 | 2,386,908 |
| 2024-08-21 | 2.700 | 3.420 | 2.660 | 3.080 | 3.080 | 8,586,382 |
| 2024-08-20 | 2.700 | 2.720 | 2.680 | 2.700 | 2.700 | 120,322 |
| 2024-08-19 | 2.740 | 2.740 | 2.560 | 2.680 | 2.680 | 170,702 |
| 2024-08-16 | 2.600 | 2.660 | 2.600 | 2.640 | 2.640 | 56,002 |
| 2024-08-15 | 2.640 | 2.640 | 2.580 | 2.600 | 2.600 | 129,633 |
| 2024-08-14 | 2.740 | 2.840 | 2.640 | 2.640 | 2.640 | 516,698 |
| 2024-08-09 | 2.700 | 2.700 | 2.680 | 2.700 | 2.700 | 36,900 |
| 2024-08-08 | 2.660 | 2.720 | 2.660 | 2.720 | 2.720 | 63,139 |
| 2024-08-07 | 2.720 | 2.720 | 2.640 | 2.660 | 2.660 | 112,201 |
| 2024-08-06 | 2.720 | 2.720 | 2.640 | 2.640 | 2.640 | 89,100 |
| 2024-08-05 | 2.660 | 2.800 | 2.640 | 2.660 | 2.660 | 171,968 |
| 2024-08-02 | 2.820 | 2.820 | 2.760 | 2.820 | 2.820 | 30,801 |
| 2024-08-01 | 2.800 | 2.840 | 2.800 | 2.820 | 2.820 | 83,525 |
| 2024-07-31 | 2.820 | 2.840 | 2.740 | 2.780 | 2.780 | 43,602 |
| 2024-07-30 | 2.760 | 2.820 | 2.740 | 2.800 | 2.800 | 60,800 |
| 2024-07-26 | 2.720 | 2.800 | 2.720 | 2.780 | 2.780 | 73,720 |
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.