Chiangmai Frozen Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.080	2.100	2.000	2.060	1.830	79,800
2023-10-30	2.040	2.060	2.020	2.060	1.830	31,119
2023-10-27	2.000	2.020	1.990	2.020	1.795	15,301
2023-10-26	2.020	2.020	1.990	2.000	1.777	124,000
2023-10-25	2.020	2.100	2.020	2.040	1.813	26,100
2023-10-24	2.100	2.100	2.000	2.000	1.777	125,400
2023-10-20	2.140	2.140	2.060	2.060	1.830	144,700
2023-10-19	2.140	2.140	2.120	2.140	1.901	38,100
2023-10-18	2.140	2.160	2.140	2.140	1.901	15,600
2023-10-17	2.120	2.160	2.120	2.160	1.919	20,700
2023-10-16	2.160	2.160	2.140	2.160	1.919	52,801
2023-10-12	2.160	2.200	2.160	2.180	1.937	32,800
2023-10-11	2.080	2.200	2.080	2.160	1.919	234,900
2023-10-10	2.260	2.260	2.100	2.120	1.884	413,300
2023-10-09	2.260	2.260	2.220	2.240	1.990	66,001
2023-10-06	2.340	2.340	2.240	2.260	2.008	103,304
2023-10-05	2.340	2.340	2.280	2.300	2.044	80,000
2023-10-04	2.260	2.340	2.240	2.340	2.079	241,500
2023-10-03	2.320	2.340	2.280	2.280	2.026	592,901
2023-10-02	2.240	2.300	2.220	2.280	2.026	202,700
2023-09-29	2.320	2.320	2.220	2.240	1.990	430,502
2023-09-28	2.260	2.420	2.240	2.260	2.008	2,537,013
2023-09-27	2.280	2.280	2.220	2.220	1.973	293,701
2023-09-26	2.320	2.400	2.220	2.280	2.026	866,522
2023-09-25	2.420	2.420	2.300	2.320	2.061	1,087,208
2023-09-22	2.280	2.780	2.280	2.420	2.150	10,948,700
2023-09-21	2.200	2.260	2.180	2.240	1.990	131,200
2023-09-20	2.200	2.260	2.200	2.200	1.955	74,302
2023-09-19	2.200	2.200	2.180	2.180	1.937	16,201
2023-09-18	2.220	2.220	2.180	2.180	1.937	57,300
2023-09-15	2.220	2.320	2.200	2.220	1.973	159,200
2023-09-14	2.220	2.240	2.200	2.200	1.955	12,400
2023-09-13	2.200	2.240	2.200	2.220	1.973	48,401
2023-09-12	2.240	2.240	2.200	2.200	1.955	25,200
2023-09-11	2.220	2.240	2.200	2.240	1.990	37,901
2023-09-08	2.260	2.260	2.220	2.240	1.990	28,402
2023-09-07	2.200	2.240	2.200	2.220	1.973	37,700
2023-09-06	2.180	2.260	2.180	2.220	1.973	92,700
2023-09-05	2.160	2.200	2.160	2.180	1.937	9,100
2023-09-04	2.160	2.180	2.160	2.160	1.919	45,600
2023-09-01	2.240	2.280	2.160	2.160	1.919	522,700
2023-08-31	2.280	2.280	2.220	2.220	1.973	112,300
2023-08-30	2.200	2.280	2.200	2.240	1.990	240,001
2023-08-29	2.220	2.240	2.180	2.200	1.955	383,503
2023-08-28	2.220	2.240	2.180	2.200	1.955	483,300
2023-08-25	2.120	2.380	2.120	2.160	1.919	1,958,113
2023-08-24	2.100	2.140	2.100	2.140	1.901	30,200
2023-08-23	2.140	2.140	2.140	2.140	1.901	9,480
2023-08-22	2.120	2.120	2.120	2.120	1.884	9,000
2023-08-21	2.100	2.140	2.100	2.120	1.884	28,400
2023-08-18	2.100	2.100	2.100	2.100	1.866	6,250
2023-08-17	2.100	2.100	2.100	2.100	1.866	18,200
2023-08-16	2.120	2.140	2.120	2.120	1.884	6,300
2023-08-15	2.140	2.160	2.140	2.140	1.901	3,300
2023-08-11	2.160	2.180	2.140	2.160	1.919	24,700
2023-08-10	2.100	2.200	2.100	2.140	1.901	110,400
2023-08-09	2.100	2.120	2.100	2.100	1.866	11,801
2023-08-08	2.100	2.120	2.080	2.080	1.848	14,600
2023-08-07	2.120	2.120	2.080	2.080	1.848	2,500
2023-08-04	2.140	2.140	2.100	2.120	1.884	7,400

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0310 THB
2025-04-30	0.1000 THB
2024-04-30	0.0900 THB
2020-03-17	0.0600 THB
2019-03-12	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.