Chiangmai Frozen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.260	2.260	2.180	2.180	1.937	1,200
2023-05-03	2.180	2.200	2.180	2.180	1.937	89,500
2023-05-02	2.260	2.260	2.220	2.240	1.990	27,613
2023-04-28	2.220	2.240	2.200	2.240	1.990	30,000
2023-04-27	2.300	2.300	2.140	2.200	1.955	107,000
2023-04-26	2.260	2.280	2.220	2.260	2.008	8,000
2023-04-25	2.280	2.280	2.220	2.260	2.008	4,200
2023-04-24	2.320	2.320	2.240	2.240	1.990	48,900
2023-04-21	2.280	2.280	2.240	2.240	1.990	49,200
2023-04-20	2.280	2.280	2.240	2.260	2.008	97,200
2023-04-19	2.300	2.340	2.280	2.280	2.026	171,116
2023-04-18	2.380	2.380	2.300	2.300	2.044	29,913
2023-04-17	2.300	2.340	2.300	2.300	2.044	15,330
2023-04-12	2.300	2.360	2.300	2.320	2.061	8,600
2023-04-11	2.340	2.360	2.320	2.360	2.097	47,600
2023-04-10	2.380	2.380	2.300	2.300	2.044	142,809
2023-04-07	2.380	2.380	2.300	2.300	2.044	11,000
2023-04-05	2.300	2.360	2.280	2.320	2.061	48,900
2023-04-04	2.360	2.360	2.320	2.320	2.061	11,401
2023-04-03	2.360	2.400	2.300	2.380	2.115	61,300
2023-03-31	2.340	2.380	2.320	2.360	2.097	46,900
2023-03-30	2.400	2.400	2.380	2.400	2.132	8,200
2023-03-29	2.360	2.400	2.340	2.400	2.132	57,400
2023-03-28	2.420	2.520	2.340	2.360	2.097	519,462
2023-03-27	2.420	2.420	2.340	2.380	2.115	67,910
2023-03-24	2.400	2.420	2.400	2.400	2.132	33,293
2023-03-23	2.380	2.380	2.360	2.360	2.097	127,006
2023-03-22	2.340	2.380	2.320	2.340	2.079	121,800
2023-03-21	2.300	2.340	2.280	2.320	2.061	104,400
2023-03-20	2.320	2.320	2.300	2.300	2.044	33,501
2023-03-17	2.280	2.320	2.280	2.320	2.061	201,200
2023-03-16	2.280	2.320	2.260	2.300	2.044	52,100
2023-03-15	2.260	2.340	2.260	2.300	2.044	111,300
2023-03-14	2.300	2.380	2.260	2.260	2.008	188,900
2023-03-13	2.480	2.480	1.880	2.300	2.044	397,800
2023-03-10	2.500	2.540	2.480	2.480	2.204	150,800
2023-03-09	2.500	2.520	2.500	2.500	2.221	91,200
2023-03-08	2.480	2.500	2.460	2.500	2.221	38,000
2023-03-07	2.480	2.480	2.460	2.480	2.204	208,802
2023-03-03	2.500	2.500	2.480	2.480	2.204	245,901
2023-03-02	2.540	2.540	2.480	2.500	2.221	311,803
2023-03-01	2.580	2.580	2.480	2.520	2.239	338,400
2023-02-28	2.600	2.600	2.520	2.580	2.292	437,408
2023-02-27	2.620	2.620	2.560	2.580	2.292	244,020
2023-02-24	2.620	2.640	2.600	2.600	2.310	110,301
2023-02-23	2.640	2.640	2.600	2.620	2.328	94,700
2023-02-22	2.620	2.640	2.620	2.640	2.346	13,100
2023-02-21	2.600	2.620	2.580	2.600	2.310	130,900
2023-02-20	2.580	2.620	2.580	2.620	2.328	77,500
2023-02-17	2.560	2.620	2.560	2.600	2.310	50,705
2023-02-16	2.620	2.620	2.580	2.620	2.328	79,100
2023-02-15	2.680	2.680	2.580	2.620	2.328	337,400
2023-02-14	2.740	2.740	2.660	2.700	2.399	299,900
2023-02-13	2.700	2.740	2.700	2.740	2.435	99,100
2023-02-10	2.740	2.740	2.700	2.740	2.435	27,500
2023-02-09	2.720	2.740	2.700	2.740	2.435	21,900
2023-02-08	2.760	2.760	2.680	2.700	2.399	431,800
2023-02-07	2.760	2.780	2.760	2.760	2.452	106,610
2023-02-06	2.700	2.760	2.700	2.760	2.452	53,601
2023-02-03	2.760	2.780	2.760	2.780	2.470	33,300

← NewerPage 15 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.