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)
30/07/2014 4.22 4.22 4.16 4.20 0.00 0.00 397,400 1,666.39
29/07/2014 4.20 4.24 4.20 4.20 -0.02 -0.47 479,500 2,026.20
28/07/2014 4.22 4.22 4.18 4.22 +0.02 +0.48 394,700 1,657.79
25/07/2014 4.22 4.26 4.20 4.20 +0.02 +0.48 490,800 2,072.11
24/07/2014 4.16 4.30 4.16 4.18 0.00 0.00 3,739,800 15,837.41
23/07/2014 4.16 4.18 4.16 4.18 0.00 0.00 105,750 440.33
22/07/2014 4.18 4.20 4.16 4.18 0.00 0.00 193,400 806.31
21/07/2014 4.20 4.20 4.18 4.18 0.00 0.00 98,500 412.06
18/07/2014 4.20 4.20 4.18 4.18 -0.02 -0.48 273,800 1,146.50
17/07/2014 4.18 4.20 4.18 4.20 +0.02 +0.48 279,950 1,171.62
16/07/2014 4.20 4.20 4.16 4.18 0.00 0.00 115,401 481.88
15/07/2014 4.18 4.20 4.16 4.18 0.00 0.00 383,327 1,602.18
14/07/2014 4.18 4.20 4.16 4.18 0.00 0.00 111,793 466.49
10/07/2014 4.18 4.20 4.18 4.18 0.00 0.00 204,600 855.24
09/07/2014 4.20 4.20 4.16 4.18 -0.02 -0.48 375,294 1,568.64
08/07/2014 4.18 4.20 4.18 4.20 +0.02 +0.48 440,900 1,845.53
07/07/2014 4.18 4.20 4.18 4.18 -0.02 -0.48 172,700 722.01
04/07/2014 4.20 4.20 4.18 4.20 0.00 0.00 84,600 354.19
03/07/2014 4.20 4.20 4.18 4.20 0.00 0.00 327,200 1,368.72
02/07/2014 4.18 4.20 4.18 4.20 +0.02 +0.48 192,100 803.92
30/06/2014 4.20 4.20 4.18 4.18 -0.02 -0.48 47,300 198.25
27/06/2014 4.18 4.20 4.18 4.20 +0.02 +0.48 25,000 104.76
26/06/2014 4.20 4.22 4.18 4.18 -0.02 -0.48 310,000 1,297.72
25/06/2014 4.20 4.22 4.18 4.20 +0.02 +0.48 68,200 286.17
24/06/2014 4.20 4.22 4.18 4.18 0.00 0.00 406,200 1,699.59
23/06/2014 4.20 4.24 4.18 4.18 -0.02 -0.48 138,400 581.51
20/06/2014 4.22 4.22 4.20 4.20 -0.02 -0.47 48,300 203.01
19/06/2014 4.20 4.22 4.20 4.22 +0.02 +0.48 131,000 551.20
18/06/2014 4.20 4.22 4.20 4.20 0.00 0.00 164,100 691.23
17/06/2014 4.20 4.22 4.18 4.20 +0.02 +0.48 223,000 938.56
16/06/2014 4.20 4.20 4.16 4.18 -0.02 -0.48 372,600 1,554.30
13/06/2014 4.20 4.20 4.18 4.20 0.00 0.00 33,000 137.96
12/06/2014 4.20 4.20 4.18 4.20 +0.02 +0.48 105,245 440.34
11/06/2014 4.20 4.22 4.18 4.18 -0.02 -0.48 142,600 597.14
10/06/2014 4.18 4.20 4.18 4.20 +0.02 +0.48 133,900 560.68
09/06/2014 4.18 4.20 4.18 4.18 -0.02 -0.48 151,026 631.63
06/06/2014 4.22 4.22 4.14 4.20 0.00 0.00 1,156,501 4,818.67
05/06/2014 4.24 4.24 4.18 4.20 -0.04 -0.94 525,940 2,209.66
04/06/2014 4.24 4.24 4.20 4.24 +0.02 +0.47 149,800 632.00
03/06/2014 4.22 4.24 4.20 4.22 0.00 0.00 259,600 1,096.09
02/06/2014 4.20 4.22 4.18 4.22 +0.02 +0.48 64,200 269.55

 
 
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