CAZ (Thailand) PCL (BKK:CAZ)
Thailand · Delayed Price · Currency is THB 1.560
-0.020 (-1.27%)
May 28, 2026, 4:35 PM ICT
CAZ (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | - | -0.63% | 4,000 |
| May 27, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 199,807 |
| May 26, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 85,315 |
| May 25, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 121,403 |
| May 22, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | - | 25,301 |
| May 21, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 29,602 |
| May 20, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 58,300 |
| May 19, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 62,911 |
| May 18, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 90,802 |
| May 15, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -0.61% | 200,300 |
| May 14, 2026 | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | - | 123,201 |
| May 13, 2026 | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 70,405 |
| May 12, 2026 | 1.60 | 1.73 | 1.60 | 1.64 | 1.64 | 5.13% | 987,628 |
| May 11, 2026 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 161,801 |
| May 8, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -1.23% | 111,832 |
| May 7, 2026 | 1.53 | 1.80 | 1.53 | 1.62 | 1.62 | 6.58% | 1,637,414 |
| May 6, 2026 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | - | 402,776 |
| May 5, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 48,700 |
| Apr 30, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 2.74% | 132,000 |
| Apr 29, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 24,906 |
| Apr 28, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 21,600 |
| Apr 27, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 16,800 |
| Apr 24, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 18,600 |
| Apr 23, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 25,102 |
| Apr 22, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | - | 18,500 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 70,500 |
| Apr 20, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 27,100 |
| Apr 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 8,339 |
| Apr 16, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 20,910 |
| Apr 10, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 20,400 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | - | 15,000 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 35,700 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 70,432 |
| Apr 3, 2026 | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -4.70% | 50,300 |
| Apr 2, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 40,500 |
| Apr 1, 2026 | 1.43 | 1.54 | 1.43 | 1.43 | 1.43 | 0.70% | 217,710 |
| Mar 31, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 12,410 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 12,401 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | - | 25,701 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 2,000 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 4.35% | 66,900 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -8.61% | 360,820 |
| Mar 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 300 |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 201 |
| Mar 19, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 6,800 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 4,301 |
| Mar 17, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 70,200 |
| Mar 16, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.96% | 59,401 |
| Mar 13, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 8,000 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | - | 4,901 |