Companies/Securities in Focus
     
 
CM : CHIANGMAI FROZEN FOODS PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume and Value from All Trading Method
  Price only Auto Matching

Date Open High Low Close Change %Change Total Volume
(Shares)
Total Value
('000 Baht)
26/02/2015 4.12 4.20 4.10 4.10 -0.02 -0.49 1,699,600 7,037.98
25/02/2015 4.06 4.20 4.04 4.12 +0.06 +1.48 1,771,700 7,295.42
24/02/2015 4.04 4.08 4.04 4.06 +0.02 +0.50 98,300 398.49
23/02/2015 4.06 4.06 4.04 4.04 -0.04 -0.98 164,600 665.34
20/02/2015 4.10 4.10 4.04 4.08 0.00 0.00 41,400 167.84
19/02/2015 4.04 4.08 4.02 4.08 +0.04 +0.99 57,200 230.95
18/02/2015 4.06 4.08 4.04 4.04 -0.02 -0.49 213,800 866.70
17/02/2015 4.10 4.10 4.06 4.06 -0.02 -0.49 279,500 1,135.26
16/02/2015 4.04 4.08 4.04 4.08 +0.04 +0.99 114,100 463.13
13/02/2015 4.06 4.06 4.02 4.04 -0.02 -0.49 203,300 820.08
12/02/2015 4.02 4.06 4.00 4.06 +0.04 +1.00 127,100 513.29
11/02/2015 3.98 4.06 3.96 4.02 -0.04 -0.99 440,500 1,765.13
10/02/2015 4.14 4.16 4.06 4.06 +0.04 +1.00 875,400 3,600.10
09/02/2015 3.94 4.02 3.92 4.02 +0.08 +2.03 281,705 1,123.46
06/02/2015 3.92 3.94 3.90 3.94 +0.04 +1.03 104,500 409.78
05/02/2015 3.92 3.94 3.88 3.90 0.00 0.00 167,601 655.91
04/02/2015 3.90 3.92 3.88 3.90 +0.02 +0.52 299,202 1,165.66
03/02/2015 3.86 3.88 3.86 3.88 +0.02 +0.52 47,301 183.00
02/02/2015 3.86 3.90 3.86 3.86 -0.04 -1.03 150,615 582.48
30/01/2015 3.90 3.90 3.88 3.90 0.00 0.00 22,300 86.58
29/01/2015 3.88 3.90 3.86 3.90 +0.02 +0.52 42,300 164.16
28/01/2015 3.90 3.90 3.80 3.88 -0.04 -1.02 486,600 1,885.90
27/01/2015 3.88 3.96 3.86 3.92 +0.04 +1.03 333,098 1,303.04
26/01/2015 3.84 3.88 3.82 3.88 +0.06 +1.57 206,800 796.17
23/01/2015 3.80 3.82 3.80 3.82 0.00 0.00 315,700 1,202.64
22/01/2015 3.80 3.84 3.78 3.82 +0.04 +1.06 615,500 2,338.92
21/01/2015 3.78 3.80 3.78 3.78 0.00 0.00 405,000 1,534.68
20/01/2015 3.80 3.82 3.78 3.78 -0.02 -0.53 1,811,700 6,878.34
19/01/2015 3.80 3.80 3.78 3.80 +0.02 +0.53 630,656 2,394.89
16/01/2015 3.80 3.80 3.78 3.78 0.00 0.00 793,700 3,012.83
15/01/2015 3.80 3.80 3.78 3.78 0.00 0.00 1,165,900 4,414.83
14/01/2015 3.78 3.80 3.78 3.78 0.00 0.00 269,700 1,024.59
13/01/2015 3.80 3.82 3.78 3.78 0.00 0.00 886,600 3,368.10
12/01/2015 3.80 3.82 3.78 3.78 -0.02 -0.53 429,100 1,630.65
09/01/2015 3.80 3.84 3.78 3.80 0.00 0.00 570,900 2,175.32
08/01/2015 3.78 3.82 3.78 3.80 0.00 0.00 767,356 2,915.94
07/01/2015 3.80 3.82 3.80 3.80 0.00 0.00 136,100 517.67
06/01/2015 3.80 3.82 3.78 3.80 0.00 0.00 59,000 224.11
05/01/2015 3.78 3.84 3.78 3.80 +0.02 +0.53 41,500 157.68

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
 
       
 
 
RSS| Contact Us| Links| Site Map| Terms & Conditions of Use   Bookmark and Share