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)
23/04/2014 4.14 4.16 4.14 4.14 +0.04 +0.98 152,600 632.30
22/04/2014 4.12 4.14 4.10 4.10 0.00 0.00 52,100 213.92
21/04/2014 4.18 4.18 4.10 4.10 -0.04 -0.97 162,805 669.44
18/04/2014 4.14 4.22 4.12 4.14 0.00 0.00 415,800 1,729.42
17/04/2014 4.12 4.14 4.10 4.14 +0.02 +0.49 102,000 419.72
16/04/2014 4.08 4.12 4.08 4.12 +0.02 +0.49 138,000 567.09
11/04/2014 4.12 4.12 4.08 4.10 0.00 0.00 102,800 421.50
10/04/2014 4.12 4.12 4.08 4.10 0.00 0.00 73,100 299.66
09/04/2014 4.10 4.12 4.08 4.10 +0.02 +0.49 124,700 510.64
08/04/2014 4.10 4.12 4.08 4.08 0.00 0.00 257,200 1,052.52
04/04/2014 4.08 4.10 4.08 4.08 0.00 0.00 168,200 687.05
03/04/2014 4.06 4.10 4.06 4.08 0.00 0.00 154,000 628.18
02/04/2014 4.06 4.10 4.06 4.08 +0.04 +0.99 99,900 406.81
01/04/2014 4.06 4.08 4.04 4.04 0.00 0.00 143,100 581.38
31/03/2014 4.04 4.10 4.04 4.04 0.00 0.00 130,900 531.88
28/03/2014 4.06 4.08 4.04 4.04 -0.02 -0.49 77,520 314.79
27/03/2014 4.08 4.10 4.06 4.06 0.00 0.00 47,400 193.06
26/03/2014 4.04 4.10 4.04 4.06 +0.02 +0.50 108,600 442.51
25/03/2014 4.10 4.10 4.02 4.04 -0.02 -0.49 392,300 1,590.33
24/03/2014 4.08 4.14 4.06 4.06 -0.02 -0.49 160,600 655.50
21/03/2014 4.10 4.12 4.08 4.08 0.00 0.00 174,000 713.68
20/03/2014 4.10 4.12 4.08 4.08 -0.02 -0.49 149,000 611.60
19/03/2014 4.12 4.14 4.10 4.10 -0.02 -0.49 285,701 1,173.44
18/03/2014 4.14 4.16 4.10 4.12 -0.04 -0.96 346,400 1,430.59
17/03/2014 4.10 4.16 4.10 4.16 -0.32 -7.14 917,601 3,781.27
14/03/2014 4.46 4.48 4.46 4.48 +0.02 +0.45 1,192,004 5,328.15
13/03/2014 4.46 4.48 4.46 4.46 0.00 0.00 789,200 3,523.32
12/03/2014 4.44 4.46 4.42 4.46 +0.02 +0.45 330,853 1,469.02
11/03/2014 4.46 4.46 4.42 4.44 +0.02 +0.45 346,300 1,536.07
10/03/2014 4.46 4.46 4.40 4.42 0.00 0.00 652,800 2,877.18
07/03/2014 4.46 4.46 4.40 4.42 -0.02 -0.45 476,808 2,110.10
06/03/2014 4.42 4.44 4.40 4.44 +0.04 +0.91 342,100 1,513.48
05/03/2014 4.40 4.42 4.38 4.40 +0.02 +0.46 346,500 1,527.24
04/03/2014 4.34 4.40 4.34 4.38 +0.04 +0.92 751,000 3,283.88
03/03/2014 4.28 4.36 4.28 4.34 +0.04 +0.93 523,700 2,267.86

 
 
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