CAZ (Thailand) Public Company Limited (CAZ.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 55,400 |
| 30 May 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 49,400 |
| 29 May 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 73,800 |
| 28 May 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5600 | 3.5600 | 177,700 |
| 27 May 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 345,300 |
| 24 May 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 223,300 |
| 23 May 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 149,600 |
| 21 May 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6600 | 3.6600 | 106,000 |
| 20 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 May 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 35,900 |
| 16 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 15 May 2024 | 3.6400 | 3.8000 | 3.6000 | 3.7600 | 3.7600 | 182,100 |
| 14 May 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6800 | 3.6800 | 176,000 |
| 13 May 2024 | 3.7400 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 271,600 |
| 10 May 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 55,700 |
| 09 May 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 180,700 |
| 08 May 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 62,800 |
| 07 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 03 May 2024 | 3.7200 | 3.8200 | 3.7000 | 3.7600 | 3.7600 | 53,800 |
| 02 May 2024 | 3.9600 | 3.9600 | 3.7000 | 3.7400 | 3.7400 | 388,100 |
| 30 Apr 2024 | 3.8400 | 3.9200 | 3.7600 | 3.9000 | 3.9000 | 597,500 |
| 29 Apr 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | 327,500 |
| 26 Apr 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7000 | 3.7000 | 177,200 |
| 25 Apr 2024 | 3.8000 | 3.8600 | 3.6800 | 3.7400 | 3.7400 | 114,500 |
| 24 Apr 2024 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 47,000 |
| 23 Apr 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | 124,400 |
| 22 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6800 | 3.6800 | 17,400 |
| 19 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 18 Apr 2024 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 77,200 |
| 17 Apr 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8200 | 3.8200 | 197,600 |
| 11 Apr 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 224,300 |
| 10 Apr 2024 | 4.0600 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 237,200 |
| 09 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 05 Apr 2024 | 4.0200 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 107,500 |
| 04 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 03 Apr 2024 | 4.0400 | 4.3200 | 4.0400 | 4.0800 | 4.0800 | 2,974,300 |
| 02 Apr 2024 | 3.6000 | 4.3400 | 3.5600 | 4.0400 | 4.0400 | 6,488,400 |
| 01 Apr 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 125,900 |
| 29 Mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 49,800 |
| 28 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 27 Mar 2024 | 3.5600 | 3.6400 | 3.5600 | 3.6200 | 3.6200 | 160,900 |
| 26 Mar 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5600 | 3.5600 | 57,800 |
| 25 Mar 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 237,500 |
| 22 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 21 Mar 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 80,700 |
| 20 Mar 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5800 | 3.5800 | 27,000 |
| 19 Mar 2024 | 3.5600 | 3.6200 | 3.5400 | 3.5600 | 3.5600 | 191,100 |
| 18 Mar 2024 | 3.6600 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 122,000 |
| 15 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 14 Mar 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6200 | 3.6200 | 138,700 |
| 13 Mar 2024 | 3.6000 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 80,500 |
| 12 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 12 Mar 2024 | 0.2114 Dividend | |||||
| 11 Mar 2024 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | 3.5686 | 521,100 |
| 08 Mar 2024 | 3.7600 | 3.9200 | 3.7600 | 3.8000 | 3.5875 | 577,100 |
| 07 Mar 2024 | 3.7600 | 3.7800 | 3.7200 | 3.7600 | 3.5497 | 152,900 |
| 06 Mar 2024 | 3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.5308 | 42,000 |
| 05 Mar 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7400 | 3.5308 | 221,800 |
| 04 Mar 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.5120 | 174,400 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7200 | 3.5120 | 400,600 |
| 29 Feb 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7800 | 3.5686 | 402,100 |
| 28 Feb 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7400 | 3.5308 | 539,800 |
| 27 Feb 2024 | 3.6600 | 3.7400 | 3.6000 | 3.7400 | 3.5308 | 1,035,500 |
| 23 Feb 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.3420 | 85,400 |
| 22 Feb 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5400 | 3.3420 | 197,300 |
| 21 Feb 2024 | 3.5000 | 3.5200 | 3.4800 | 3.5200 | 3.3231 | 119,500 |
| 20 Feb 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5000 | 3.3043 | 77,700 |
| 19 Feb 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.3043 | 99,400 |
| 16 Feb 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.3043 | 167,000 |
| 15 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.3043 | 119,800 |
| 14 Feb 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.3231 | 171,600 |
| 13 Feb 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5400 | 3.3420 | 122,700 |
| 12 Feb 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.3043 | 156,800 |
| 09 Feb 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5400 | 3.3420 | 87,500 |
| 08 Feb 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5400 | 3.3420 | 111,700 |
| 07 Feb 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5400 | 3.3420 | 190,000 |
| 06 Feb 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5400 | 3.3420 | 119,100 |
| 05 Feb 2024 | 3.6200 | 3.6400 | 3.5800 | 3.5800 | 3.3798 | 21,200 |
| 02 Feb 2024 | 3.5400 | 3.6400 | 3.5200 | 3.6200 | 3.4175 | 271,900 |
| 01 Feb 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.3420 | 19,000 |
| 31 Jan 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5600 | 3.3609 | 112,000 |
| 30 Jan 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5600 | 3.3609 | 33,800 |
| 29 Jan 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.3420 | 28,900 |
| 26 Jan 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.3231 | 13,900 |
| 25 Jan 2024 | 3.6000 | 3.6000 | 3.4600 | 3.5400 | 3.3420 | 89,500 |
| 24 Jan 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5400 | 3.3420 | 43,400 |
| 23 Jan 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | 3.3043 | 123,400 |
| 22 Jan 2024 | 3.6600 | 3.6600 | 3.5600 | 3.5800 | 3.3798 | 109,500 |
| 19 Jan 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6600 | 3.4553 | 26,200 |
| 18 Jan 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6400 | 3.4364 | 45,700 |
| 17 Jan 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.4364 | 45,400 |
| 16 Jan 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6600 | 3.4553 | 63,900 |
| 15 Jan 2024 | 3.6600 | 3.7200 | 3.6600 | 3.6600 | 3.4553 | 82,200 |
| 12 Jan 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.4364 | 39,000 |
| 11 Jan 2024 | 3.6600 | 3.6600 | 3.5800 | 3.6400 | 3.4364 | 314,900 |
| 10 Jan 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6600 | 3.4553 | 34,300 |
| 09 Jan 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6800 | 3.4742 | 332,400 |
| 08 Jan 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | 3.3987 | 68,900 |
| 05 Jan 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.4175 | 405,100 |
| 04 Jan 2024 | 3.5200 | 3.6400 | 3.5200 | 3.5800 | 3.3798 | 517,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.