CAZ (Thailand) PCL (BKK:CAZ)
Thailand · Delayed Price · Currency is THB 2.200
+0.040 (1.85%)
Sep 3, 2025, 10:23 AM ICT
CAZ (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.16 | 2.24 | 2.16 | 2.16 | 2.16 | 0.93% | 310,700 |
| Sep 1, 2025 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 35,600 |
| Aug 29, 2025 | 2.24 | 2.24 | 2.14 | 2.20 | 2.20 | -2.65% | 224,100 |
| Aug 28, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 43,000 |
| Aug 27, 2025 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | -0.88% | 62,500 |
| Aug 26, 2025 | 2.30 | 2.32 | 2.26 | 2.26 | 2.26 | - | 160,600 |
| Aug 25, 2025 | 2.26 | 2.32 | 2.24 | 2.26 | 2.26 | 0.89% | 292,600 |
| Aug 22, 2025 | 2.10 | 2.38 | 2.10 | 2.24 | 2.24 | 6.67% | 872,501 |
| Aug 21, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 204,700 |
| Aug 20, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 186,400 |
| Aug 19, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 173,100 |
| Aug 18, 2025 | 2.22 | 2.38 | 2.18 | 2.18 | 2.18 | -3.54% | 408,900 |
| Aug 15, 2025 | 2.22 | 2.26 | 2.18 | 2.26 | 2.26 | 1.80% | 188,901 |
| Aug 14, 2025 | 2.30 | 2.32 | 2.22 | 2.22 | 2.22 | -4.31% | 199,900 |
| Aug 13, 2025 | 2.38 | 2.38 | 2.30 | 2.32 | 2.32 | -2.52% | 260,100 |
| Aug 8, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -1.65% | 73,800 |
| Aug 7, 2025 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | 0.83% | 97,000 |
| Aug 6, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 145,402 |
| Aug 5, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 68,500 |
| Aug 4, 2025 | 2.44 | 2.46 | 2.36 | 2.38 | 2.38 | -1.65% | 65,400 |
| Aug 1, 2025 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | -1.63% | 44,200 |
| Jul 31, 2025 | 2.40 | 2.52 | 2.36 | 2.46 | 2.46 | 3.36% | 423,709 |
| Jul 30, 2025 | 2.40 | 2.42 | 2.34 | 2.38 | 2.38 | -0.83% | 252,900 |
| Jul 29, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 153,600 |
| Jul 25, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -3.25% | 334,100 |
| Jul 24, 2025 | 2.56 | 2.56 | 2.42 | 2.46 | 2.46 | -3.91% | 314,802 |
| Jul 23, 2025 | 2.54 | 2.58 | 2.54 | 2.56 | 2.56 | 2.40% | 256,703 |
| Jul 22, 2025 | 2.60 | 2.64 | 2.48 | 2.50 | 2.50 | -4.58% | 578,000 |
| Jul 21, 2025 | 2.60 | 2.68 | 2.58 | 2.62 | 2.62 | 0.77% | 496,900 |
| Jul 18, 2025 | 2.58 | 2.70 | 2.58 | 2.60 | 2.60 | 0.78% | 433,803 |
| Jul 17, 2025 | 2.64 | 2.68 | 2.58 | 2.58 | 2.58 | -3.01% | 749,525 |
| Jul 16, 2025 | 2.66 | 2.70 | 2.60 | 2.66 | 2.66 | 0.76% | 367,208 |
| Jul 15, 2025 | 2.62 | 2.68 | 2.58 | 2.64 | 2.64 | 0.76% | 422,503 |
| Jul 14, 2025 | 2.60 | 2.70 | 2.56 | 2.62 | 2.62 | 0.77% | 818,901 |
| Jul 11, 2025 | 2.60 | 2.64 | 2.56 | 2.60 | 2.60 | -0.76% | 366,305 |
| Jul 9, 2025 | 2.66 | 2.72 | 2.56 | 2.62 | 2.62 | -1.50% | 1,124,304 |
| Jul 8, 2025 | 2.68 | 2.72 | 2.62 | 2.66 | 2.66 | -2.21% | 363,602 |
| Jul 7, 2025 | 2.70 | 2.80 | 2.60 | 2.72 | 2.72 | -1.45% | 932,152 |
| Jul 4, 2025 | 2.80 | 2.88 | 2.72 | 2.76 | 2.76 | -2.13% | 1,552,733 |
| Jul 3, 2025 | 2.72 | 3.08 | 2.68 | 2.82 | 2.82 | 12.80% | 9,569,561 |
| Jul 2, 2025 | 2.56 | 2.88 | 2.50 | 2.50 | 2.50 | - | 8,790,179 |
| Jul 1, 2025 | 2.06 | 2.56 | 2.04 | 2.50 | 2.50 | 22.55% | 3,417,067 |
| Jun 30, 2025 | 2.04 | 2.08 | 2.00 | 2.04 | 2.04 | - | 56,600 |
| Jun 27, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 54,000 |
| Jun 26, 2025 | 2.04 | 2.06 | 1.98 | 2.06 | 2.06 | - | 74,500 |
| Jun 25, 2025 | 1.98 | 2.16 | 1.98 | 2.06 | 2.06 | 4.04% | 370,200 |
| Jun 24, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 1.54% | 29,600 |
| Jun 23, 2025 | 1.94 | 1.97 | 1.91 | 1.95 | 1.95 | -1.02% | 24,600 |
| Jun 20, 2025 | 1.99 | 1.99 | 1.89 | 1.97 | 1.97 | -0.51% | 108,700 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 57,100 |