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)
26/11/2014 3.98 3.98 3.96 3.96 0.00 0.00 121,210 480.25
25/11/2014 3.98 3.98 3.96 3.96 0.00 0.00 395,802 1,567.80
24/11/2014 3.98 3.98 3.96 3.96 -0.02 -0.50 147,531 584.83
21/11/2014 4.00 4.00 3.96 3.98 +0.02 +0.51 98,800 392.95
20/11/2014 3.96 4.00 3.96 3.96 -0.02 -0.50 226,000 899.28
19/11/2014 3.98 4.00 3.96 3.98 -0.02 -0.50 310,539 1,235.06
18/11/2014 3.98 4.00 3.96 4.00 +0.02 +0.50 221,201 880.17
17/11/2014 4.00 4.02 3.96 3.98 -0.02 -0.50 563,100 2,240.94
14/11/2014 4.00 4.00 3.98 4.00 +0.02 +0.50 312,500 1,247.62
13/11/2014 4.04 4.04 3.98 3.98 0.00 0.00 273,400 1,092.52
12/11/2014 4.04 4.20 3.98 3.98 -0.06 -1.49 5,077,500 20,600.27
11/11/2014 4.02 4.08 4.00 4.04 +0.02 +0.50 1,444,900 5,830.64
10/11/2014 4.00 4.04 3.98 4.02 +0.04 +1.01 4,063,301 16,301.23
07/11/2014 3.98 4.00 3.98 3.98 -0.02 -0.50 472,700 1,884.34
06/11/2014 4.00 4.00 3.98 4.00 0.00 0.00 301,800 1,203.08
05/11/2014 4.00 4.00 3.98 4.00 0.00 0.00 201,000 803.79
04/11/2014 4.00 4.00 3.98 4.00 0.00 0.00 429,800 1,718.58
03/11/2014 4.00 4.00 3.98 4.00 0.00 0.00 1,032,200 4,128.72
31/10/2014 3.98 4.00 3.98 4.00 +0.02 +0.50 432,600 1,730.11
30/10/2014 4.00 4.00 3.98 3.98 -0.02 -0.50 669,900 2,679.57
29/10/2014 4.00 4.00 3.98 4.00 0.00 0.00 769,300 3,076.53
28/10/2014 4.00 4.00 3.98 4.00 0.00 0.00 1,003,400 4,012.80
27/10/2014 3.98 4.00 3.98 4.00 0.00 0.00 307,800 1,230.17
24/10/2014 3.98 4.00 3.98 4.00 0.00 0.00 290,800 1,161.94
22/10/2014 4.00 4.00 3.98 4.00 +0.02 +0.50 600,377 2,401.20
21/10/2014 4.04 4.08 3.98 3.98 -0.06 -1.49 1,370,900 5,503.73
20/10/2014 4.06 4.08 4.04 4.04 -0.02 -0.49 720,400 2,921.56
17/10/2014 4.08 4.12 4.04 4.06 -0.04 -0.98 1,864,800 7,572.69
16/10/2014 4.08 4.12 4.08 4.10 0.00 0.00 90,500 369.57
15/10/2014 4.10 4.12 4.08 4.10 +0.02 +0.49 74,100 303.31
14/10/2014 4.10 4.12 4.08 4.08 -0.02 -0.49 248,200 1,013.07
13/10/2014 4.08 4.12 4.08 4.10 0.00 0.00 55,200 226.27
10/10/2014 4.06 4.10 4.06 4.10 +0.02 +0.49 51,002 207.93
09/10/2014 4.10 4.16 4.06 4.08 -0.02 -0.49 310,200 1,268.90
08/10/2014 4.10 4.12 4.04 4.10 +0.04 +0.99 215,700 875.15
07/10/2014 4.04 4.12 4.04 4.06 +0.02 +0.50 228,700 930.79
06/10/2014 4.12 4.12 4.04 4.04 -0.08 -1.94 976,400 3,977.99
03/10/2014 4.12 4.14 4.12 4.12 -0.02 -0.48 665,100 2,741.97
02/10/2014 4.16 4.16 4.12 4.14 -0.04 -0.96 209,500 867.01
01/10/2014 4.18 4.18 4.14 4.18 +0.02 +0.48 110,800 460.43

 
 
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