Chiangmai Frozen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.840	2.860	2.800	2.820	2.506	132,500
2022-11-04	2.820	2.840	2.820	2.840	2.523	53,501
2022-11-03	2.800	2.820	2.800	2.820	2.506	89,000
2022-11-02	2.840	2.840	2.800	2.800	2.488	145,601
2022-11-01	2.820	2.840	2.800	2.820	2.506	160,901
2022-10-31	2.820	2.860	2.820	2.820	2.506	120,420
2022-10-28	2.800	2.820	2.780	2.820	2.506	253,500
2022-10-27	2.840	2.840	2.800	2.840	2.523	88,100
2022-10-26	2.780	2.840	2.760	2.820	2.506	165,000
2022-10-25	2.860	2.860	2.720	2.780	2.470	793,802
2022-10-21	2.840	2.880	2.840	2.860	2.541	24,400
2022-10-20	2.900	2.900	2.840	2.840	2.523	67,900
2022-10-19	2.900	2.920	2.820	2.820	2.506	231,200
2022-10-18	2.820	2.900	2.820	2.860	2.541	189,300
2022-10-17	2.780	2.820	2.760	2.820	2.506	251,100
2022-10-12	2.840	2.860	2.800	2.800	2.488	355,300
2022-10-11	2.920	2.920	2.820	2.860	2.541	809,445
2022-10-10	2.940	3.000	2.880	2.900	2.577	418,540
2022-10-07	2.960	2.980	2.920	2.960	2.630	150,500
2022-10-06	2.940	3.000	2.940	2.960	2.630	250,510
2022-10-05	2.980	3.000	2.960	2.960	2.630	98,200
2022-10-04	2.980	3.040	2.880	2.960	2.630	1,302,100
2022-10-03	3.000	3.040	2.960	2.980	2.648	586,900
2022-09-30	3.000	3.040	2.980	3.020	2.683	321,500
2022-09-29	3.040	3.080	2.980	3.000	2.666	600,302
2022-09-28	3.020	3.040	2.960	3.000	2.666	1,127,500
2022-09-27	3.080	3.100	3.000	3.000	2.666	1,478,869
2022-09-26	3.200	3.200	3.060	3.060	2.719	2,023,071
2022-09-23	3.300	3.300	3.200	3.200	2.843	1,266,100
2022-09-22	3.280	3.360	3.280	3.300	2.932	4,122,805
2022-09-21	3.280	3.340	3.260	3.300	2.932	2,995,600
2022-09-20	3.300	3.320	3.240	3.300	2.932	1,533,607
2022-09-19	3.300	3.320	3.240	3.300	2.932	1,426,300
2022-09-16	3.340	3.360	3.240	3.300	2.932	4,141,900
2022-09-15	3.280	3.300	3.240	3.300	2.932	1,199,903
2022-09-14	3.220	3.300	3.200	3.300	2.932	1,915,500
2022-09-13	3.260	3.260	3.200	3.260	2.897	1,621,800
2022-09-12	3.240	3.280	3.200	3.260	2.897	2,355,800
2022-09-09	3.160	3.280	3.160	3.240	2.879	6,341,748
2022-09-08	3.240	3.240	3.140	3.140	2.790	1,844,900
2022-09-07	3.120	3.220	3.120	3.200	2.843	4,592,445
2022-09-06	3.120	3.160	3.100	3.100	2.754	800,202
2022-09-05	3.100	3.140	3.060	3.120	2.772	706,300
2022-09-02	3.140	3.160	3.080	3.100	2.754	907,522
2022-09-01	3.160	3.180	3.120	3.140	2.790	1,403,100
2022-08-31	3.160	3.220	3.140	3.140	2.790	1,310,908
2022-08-30	3.100	3.180	3.100	3.160	2.808	1,018,443
2022-08-29	3.040	3.120	3.020	3.080	2.737	733,727
2022-08-26	3.160	3.160	3.080	3.080	2.737	611,210
2022-08-25	3.180	3.180	3.120	3.140	2.790	823,602
2022-08-24	3.120	3.200	3.120	3.160	2.808	2,149,071
2022-08-23	3.120	3.120	3.060	3.100	2.754	1,002,628
2022-08-22	3.160	3.180	3.100	3.100	2.754	1,012,411
2022-08-19	3.280	3.280	3.140	3.140	2.790	2,738,833
2022-08-18	3.380	3.440	3.200	3.240	2.879	18,090,820
2022-08-17	3.020	3.180	3.020	3.180	2.825	3,155,992
2022-08-16	3.020	3.060	3.000	3.000	2.666	1,222,701
2022-08-15	3.080	3.080	3.000	3.000	2.666	1,170,942
2022-08-11	3.140	3.180	3.020	3.040	2.701	2,205,805
2022-08-10	3.180	3.180	3.020	3.020	2.683	2,192,290

← NewerPage 17 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.