Chiangmai Frozen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.720	2.760	2.720	2.740	2.435	24,300
2023-02-01	2.720	2.760	2.720	2.720	2.417	228,300
2023-01-31	2.720	2.740	2.720	2.740	2.435	68,900
2023-01-30	2.780	2.800	2.700	2.720	2.417	260,600
2023-01-27	2.840	2.840	2.780	2.780	2.470	422,850
2023-01-26	2.720	2.840	2.720	2.780	2.470	2,171,977
2023-01-25	2.720	2.740	2.720	2.720	2.417	93,600
2023-01-24	2.780	2.780	2.720	2.740	2.435	191,700
2023-01-23	2.760	2.780	2.740	2.740	2.435	30,500
2023-01-20	2.760	2.760	2.720	2.740	2.435	53,400
2023-01-19	2.740	2.760	2.740	2.740	2.435	89,300
2023-01-18	2.760	2.820	2.740	2.740	2.435	193,300
2023-01-17	2.720	2.780	2.720	2.760	2.452	185,538
2023-01-16	2.760	2.780	2.720	2.740	2.435	232,101
2023-01-13	2.740	2.740	2.700	2.720	2.417	367,300
2023-01-12	2.740	2.800	2.700	2.720	2.417	842,700
2023-01-11	2.800	2.840	2.740	2.740	2.435	1,186,501
2023-01-10	2.640	2.900	2.620	2.760	2.452	7,929,522
2023-01-09	2.580	2.640	2.580	2.640	2.346	196,500
2023-01-06	2.580	2.640	2.580	2.600	2.310	154,600
2023-01-05	2.600	2.620	2.600	2.600	2.310	111,100
2023-01-04	2.600	2.620	2.560	2.600	2.310	91,400
2023-01-03	2.580	2.620	2.580	2.580	2.292	106,300
2022-12-30	2.640	2.640	2.580	2.580	2.292	30,026
2022-12-29	2.620	2.620	2.580	2.620	2.328	73,512
2022-12-28	2.600	2.620	2.560	2.560	2.275	197,000
2022-12-27	2.640	2.640	2.540	2.580	2.292	512,100
2022-12-26	2.560	2.620	2.560	2.600	2.310	29,926
2022-12-23	2.580	2.580	2.560	2.560	2.275	85,800
2022-12-22	2.540	2.580	2.540	2.580	2.292	35,850
2022-12-21	2.560	2.580	2.540	2.580	2.292	55,600
2022-12-20	2.560	2.580	2.540	2.560	2.275	101,222
2022-12-19	2.600	2.600	2.560	2.580	2.292	89,650
2022-12-16	2.560	2.600	2.560	2.580	2.292	43,224
2022-12-15	2.600	2.600	2.520	2.560	2.275	408,405
2022-12-14	2.620	2.620	2.600	2.600	2.310	105,250
2022-12-13	2.640	2.640	2.600	2.620	2.328	129,700
2022-12-09	2.620	2.640	2.620	2.640	2.346	6,560
2022-12-08	2.600	2.640	2.560	2.640	2.346	82,200
2022-12-07	2.620	2.640	2.600	2.600	2.310	108,050
2022-12-06	2.640	2.640	2.600	2.620	2.328	137,302
2022-12-02	2.620	2.680	2.620	2.640	2.346	98,900
2022-12-01	2.640	2.680	2.600	2.660	2.363	211,180
2022-11-30	2.680	2.680	2.620	2.620	2.328	102,110
2022-11-29	2.680	2.680	2.640	2.660	2.363	54,101
2022-11-28	2.600	2.680	2.600	2.640	2.346	221,100
2022-11-25	2.580	2.620	2.580	2.600	2.310	55,800
2022-11-24	2.560	2.580	2.560	2.580	2.292	119,800
2022-11-23	2.620	2.620	2.540	2.560	2.275	193,500
2022-11-22	2.620	2.640	2.580	2.580	2.292	391,304
2022-11-21	2.620	2.660	2.620	2.620	2.328	141,700
2022-11-18	2.640	2.640	2.600	2.620	2.328	174,001
2022-11-17	2.680	2.720	2.620	2.620	2.328	420,300
2022-11-16	2.620	2.860	2.620	2.680	2.381	3,859,400
2022-11-15	2.640	2.680	2.580	2.600	2.310	536,511
2022-11-14	2.720	2.720	2.640	2.660	2.363	368,500
2022-11-11	2.700	2.760	2.700	2.740	2.435	161,500
2022-11-10	2.760	2.780	2.700	2.740	2.435	1,089,203
2022-11-09	2.840	2.840	2.780	2.840	2.523	403,000
2022-11-08	2.800	2.840	2.780	2.840	2.523	613,051

← NewerPage 16 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.