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)
23/09/2014 4.18 4.20 4.16 4.18 0.00 0.00 648,500 2,703.47
22/09/2014 4.18 4.20 4.18 4.18 0.00 0.00 111,800 467.46
19/09/2014 4.20 4.22 4.18 4.18 -0.02 -0.48 63,000 264.41
18/09/2014 4.18 4.20 4.16 4.20 +0.04 +0.96 118,400 495.13
17/09/2014 4.18 4.18 4.16 4.16 -0.02 -0.48 400,300 1,669.60
16/09/2014 4.26 4.26 4.16 4.18 -0.04 -0.95 2,120,200 8,913.28
15/09/2014 4.26 4.28 4.20 4.22 +0.02 +0.48 1,569,700 6,643.55
12/09/2014 4.28 4.36 4.20 4.20 -0.08 -1.87 2,846,500 12,253.78
11/09/2014 4.16 4.28 4.16 4.28 +0.10 +2.39 1,264,700 5,347.81
10/09/2014 4.18 4.22 4.16 4.18 -0.02 -0.48 439,500 1,843.33
09/09/2014 4.22 4.32 4.18 4.20 0.00 0.00 2,027,900 8,650.76
08/09/2014 4.14 4.20 4.12 4.20 +0.08 +1.94 417,301 1,739.10
05/09/2014 4.14 4.16 4.12 4.12 -0.04 -0.96 295,500 1,222.76
04/09/2014 4.16 4.16 4.14 4.16 +0.04 +0.97 160,100 663.10
03/09/2014 4.16 4.16 4.12 4.12 -0.04 -0.96 212,500 879.38
02/09/2014 4.16 4.18 4.16 4.16 0.00 0.00 30,500 126.94
01/09/2014 4.14 4.18 4.14 4.16 0.00 0.00 57,700 239.76
29/08/2014 4.18 4.18 4.10 4.16 0.00 0.00 95,200 392.17
28/08/2014 4.16 4.16 4.16 4.16 0.00 0.00 84,600 351.94
27/08/2014 4.18 4.18 4.16 4.16 0.00 0.00 89,000 370.26
26/08/2014 4.16 4.18 4.16 4.16 0.00 0.00 81,100 337.43
25/08/2014 4.16 4.16 4.12 4.16 0.00 0.00 260,100 1,078.14
22/08/2014 4.18 4.18 4.12 4.16 -0.02 -0.48 171,900 714.23
21/08/2014 4.16 4.18 4.10 4.18 +0.02 +0.48 174,500 727.19
20/08/2014 4.16 4.16 4.14 4.16 +0.02 +0.48 55,263 229.78
19/08/2014 4.16 4.18 4.14 4.14 -0.04 -0.96 104,407 434.41
18/08/2014 4.16 4.18 4.16 4.18 0.00 0.00 129,000 537.69
15/08/2014 4.16 4.20 4.14 4.18 +0.02 +0.48 255,100 1,063.17
14/08/2014 4.20 4.20 4.16 4.16 -0.04 -0.95 1,642,900 6,882.70
13/08/2014 4.20 4.22 4.20 4.20 0.00 0.00 152,200 639.46
08/08/2014 4.18 4.20 4.16 4.20 +0.02 +0.48 386,605 1,618.19
07/08/2014 4.20 4.20 4.18 4.18 -0.02 -0.48 43,300 181.79
06/08/2014 4.26 4.26 4.20 4.20 -0.02 -0.47 71,300 301.36
05/08/2014 4.20 4.24 4.20 4.22 +0.04 +0.96 507,770 2,147.53
04/08/2014 4.18 4.20 4.18 4.18 0.00 0.00 46,600 195.04
01/08/2014 4.18 4.18 4.18 4.18 +0.02 +0.48 315,230 1,317.66

 
 
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