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)
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
30/09/2014 4.16 4.16 4.14 4.16 0.00 0.00 357,200 1,479.83
29/09/2014 4.16 4.18 4.14 4.16 -0.02 -0.48 255,000 1,060.39
26/09/2014 4.16 4.18 4.16 4.18 0.00 0.00 87,500 364.80
25/09/2014 4.16 4.18 4.16 4.18 0.00 0.00 117,800 491.02
24/09/2014 4.18 4.20 4.18 4.18 0.00 0.00 96,250 402.53
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

 
 
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