Chiangmai Frozen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.120	2.140	2.120	2.120	1.884	35,300
2023-08-02	2.140	2.140	2.100	2.120	1.884	57,300
2023-07-31	2.080	2.100	2.080	2.100	1.866	23,000
2023-07-27	2.080	2.100	2.080	2.080	1.848	16,100
2023-07-26	2.080	2.080	2.060	2.060	1.830	14,393
2023-07-25	2.060	2.080	2.060	2.080	1.848	43,200
2023-07-24	2.060	2.100	2.060	2.060	1.830	41,300
2023-07-21	2.100	2.120	2.060	2.080	1.848	84,600
2023-07-20	2.120	2.140	2.060	2.120	1.884	13,800
2023-07-19	2.100	2.100	2.100	2.100	1.866	18,601
2023-07-18	2.060	2.080	2.040	2.080	1.848	22,500
2023-07-17	2.020	2.100	2.020	2.100	1.866	80,800
2023-07-14	2.020	2.040	2.020	2.020	1.795	16,000
2023-07-13	2.020	2.040	2.000	2.000	1.777	14,400
2023-07-12	2.040	2.040	2.000	2.020	1.795	6,400
2023-07-11	2.040	2.040	1.990	2.040	1.813	49,500
2023-07-10	2.000	2.160	1.980	2.020	1.795	578,400
2023-07-07	2.060	2.080	2.000	2.040	1.813	68,700
2023-07-06	1.990	2.040	1.990	2.040	1.813	49,400
2023-07-05	2.000	2.020	2.000	2.000	1.777	26,901
2023-07-04	2.000	2.040	2.000	2.020	1.795	2,700
2023-07-03	2.020	2.020	1.990	2.000	1.777	72,204
2023-06-30	2.060	2.060	1.990	2.020	1.795	46,318
2023-06-29	2.000	2.020	1.980	2.000	1.777	96,629
2023-06-28	2.020	2.020	2.000	2.000	1.777	68,400
2023-06-27	2.000	2.020	1.980	2.020	1.795	113,100
2023-06-26	2.040	2.040	1.980	2.020	1.795	168,615
2023-06-23	2.040	2.060	2.020	2.040	1.813	255,100
2023-06-22	2.080	2.100	2.040	2.040	1.813	126,133
2023-06-21	2.120	2.120	2.080	2.080	1.848	78,200
2023-06-20	2.100	2.120	2.080	2.100	1.866	106,600
2023-06-19	2.100	2.120	2.080	2.080	1.848	62,105
2023-06-16	2.120	2.120	2.100	2.100	1.866	60,200
2023-06-15	2.120	2.140	2.100	2.100	1.866	106,300
2023-06-14	2.140	2.140	2.100	2.100	1.866	34,200
2023-06-13	2.160	2.160	2.100	2.120	1.884	16,814
2023-06-12	2.140	2.140	2.100	2.100	1.866	65,300
2023-06-09	2.080	2.140	2.080	2.140	1.901	70,915
2023-06-08	2.120	2.120	2.100	2.100	1.866	39,800
2023-06-07	2.080	2.120	2.080	2.100	1.866	42,600
2023-06-06	2.180	2.200	2.080	2.080	1.848	295,100
2023-06-02	2.100	2.140	2.080	2.120	1.884	85,900
2023-06-01	2.160	2.160	2.100	2.120	1.884	1,152,200
2023-05-31	2.220	2.220	2.100	2.160	1.919	247,405
2023-05-30	2.260	2.260	2.240	2.240	1.990	32,802
2023-05-29	2.260	2.280	2.240	2.280	2.026	36,200
2023-05-26	2.260	2.260	2.240	2.240	1.990	19,000
2023-05-25	2.280	2.300	2.280	2.280	2.026	11,600
2023-05-24	2.200	2.360	2.200	2.280	2.026	311,400
2023-05-23	2.240	2.280	2.200	2.240	1.990	100,600
2023-05-22	2.180	2.240	2.180	2.220	1.973	17,700
2023-05-19	2.280	2.280	2.260	2.260	2.008	2,200
2023-05-18	2.240	2.280	2.180	2.260	2.008	76,938
2023-05-17	2.280	2.280	2.220	2.240	1.990	38,200
2023-05-16	2.300	2.300	2.280	2.300	2.044	20,602
2023-05-15	2.280	2.300	2.260	2.280	2.026	65,600
2023-05-12	2.280	2.320	2.260	2.300	2.044	138,500
2023-05-11	2.300	2.300	2.260	2.280	2.026	150,500
2023-05-10	2.260	2.280	2.180	2.200	1.955	55,100
2023-05-09	2.260	2.260	2.180	2.180	1.937	21,100

← NewerPage 14 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.