Chiangmai Frozen Foods Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.200 | 3.240 | 3.180 | 3.180 | 2.825 | 1,317,100 |
| 2022-08-08 | 3.200 | 3.240 | 3.160 | 3.180 | 2.825 | 788,600 |
| 2022-08-05 | 3.240 | 3.240 | 3.160 | 3.200 | 2.843 | 779,100 |
| 2022-08-04 | 3.260 | 3.260 | 3.200 | 3.200 | 2.843 | 1,229,900 |
| 2022-08-03 | 3.180 | 3.260 | 3.120 | 3.200 | 2.843 | 3,890,600 |
| 2022-08-02 | 3.140 | 3.280 | 3.140 | 3.180 | 2.825 | 2,546,113 |
| 2022-08-01 | 3.200 | 3.220 | 3.140 | 3.140 | 2.790 | 488,025 |
| 2022-07-27 | 3.160 | 3.280 | 3.140 | 3.180 | 2.825 | 1,908,200 |
| 2022-07-26 | 3.200 | 3.200 | 3.120 | 3.140 | 2.790 | 903,600 |
| 2022-07-25 | 3.100 | 3.220 | 3.100 | 3.180 | 2.825 | 1,621,038 |
| 2022-07-22 | 3.140 | 3.200 | 3.100 | 3.100 | 2.754 | 1,389,971 |
| 2022-07-21 | 3.000 | 3.140 | 3.000 | 3.140 | 2.790 | 1,688,200 |
| 2022-07-20 | 2.980 | 3.100 | 2.980 | 2.980 | 2.648 | 2,539,300 |
| 2022-07-19 | 3.160 | 3.180 | 2.940 | 2.940 | 2.612 | 4,084,417 |
| 2022-07-18 | 3.140 | 3.160 | 3.080 | 3.140 | 2.790 | 1,135,809 |
| 2022-07-15 | 3.180 | 3.240 | 3.060 | 3.100 | 2.754 | 2,192,700 |
| 2022-07-14 | 3.280 | 3.320 | 3.160 | 3.160 | 2.808 | 2,863,026 |
| 2022-07-12 | 3.340 | 3.400 | 3.240 | 3.300 | 2.932 | 2,959,425 |
| 2022-07-11 | 3.340 | 3.340 | 3.260 | 3.300 | 2.932 | 1,603,700 |
| 2022-07-08 | 3.460 | 3.520 | 3.300 | 3.320 | 2.950 | 5,629,801 |
| 2022-07-07 | 3.520 | 3.660 | 3.460 | 3.480 | 3.092 | 11,464,100 |
| 2022-07-06 | 3.320 | 3.400 | 3.260 | 3.360 | 2.985 | 4,157,120 |
| 2022-07-05 | 3.600 | 3.680 | 3.260 | 3.300 | 2.932 | 10,566,020 |
| 2022-07-04 | 3.800 | 3.860 | 3.600 | 3.600 | 3.199 | 9,014,916 |
| 2022-07-01 | 3.780 | 3.880 | 3.640 | 3.760 | 3.341 | 21,007,051 |
| 2022-06-30 | 3.660 | 4.200 | 3.640 | 3.820 | 3.394 | 85,923,445 |
| 2022-06-29 | 3.680 | 3.700 | 3.620 | 3.620 | 3.216 | 2,549,935 |
| 2022-06-28 | 3.700 | 3.800 | 3.660 | 3.660 | 3.252 | 5,117,040 |
| 2022-06-27 | 3.760 | 3.820 | 3.640 | 3.680 | 3.270 | 4,864,122 |
| 2022-06-24 | 3.820 | 3.900 | 3.680 | 3.700 | 3.287 | 15,596,840 |
| 2022-06-23 | 3.860 | 4.140 | 3.740 | 3.840 | 3.412 | 72,149,109 |
| 2022-06-22 | 3.480 | 3.920 | 3.460 | 3.920 | 3.483 | 38,975,367 |
| 2022-06-21 | 3.580 | 3.640 | 3.400 | 3.440 | 3.056 | 7,384,245 |
| 2022-06-20 | 3.460 | 3.640 | 3.440 | 3.580 | 3.181 | 7,985,841 |
| 2022-06-17 | 3.340 | 3.480 | 3.320 | 3.440 | 3.056 | 3,511,511 |
| 2022-06-16 | 3.520 | 3.580 | 3.320 | 3.320 | 2.950 | 4,004,851 |
| 2022-06-15 | 3.680 | 3.720 | 3.460 | 3.500 | 3.110 | 8,352,792 |
| 2022-06-14 | 3.300 | 3.700 | 3.300 | 3.600 | 3.199 | 11,579,250 |
| 2022-06-13 | 3.480 | 3.560 | 3.300 | 3.300 | 2.932 | 3,514,323 |
| 2022-06-10 | 3.620 | 3.700 | 3.520 | 3.540 | 3.145 | 3,991,482 |
| 2022-06-09 | 3.820 | 3.880 | 3.600 | 3.620 | 3.216 | 21,997,650 |
| 2022-06-08 | 3.520 | 3.960 | 3.480 | 3.860 | 3.430 | 70,343,570 |
| 2022-06-07 | 3.620 | 3.760 | 3.560 | 3.560 | 3.163 | 8,784,021 |
| 2022-06-06 | 3.480 | 3.880 | 3.460 | 3.680 | 3.270 | 47,180,672 |
| 2022-06-02 | 3.180 | 3.420 | 3.180 | 3.360 | 2.985 | 31,191,680 |
| 2022-06-01 | 3.120 | 3.260 | 3.100 | 3.180 | 2.825 | 5,043,523 |
| 2022-05-31 | 3.180 | 3.200 | 3.080 | 3.120 | 2.772 | 2,467,800 |
| 2022-05-30 | 3.140 | 3.240 | 3.100 | 3.140 | 2.790 | 3,375,100 |
| 2022-05-27 | 3.180 | 3.200 | 3.100 | 3.100 | 2.754 | 1,865,815 |
| 2022-05-26 | 3.020 | 3.200 | 3.020 | 3.140 | 2.790 | 6,175,500 |
| 2022-05-25 | 3.000 | 3.260 | 3.000 | 3.020 | 2.683 | 8,331,601 |
| 2022-05-24 | 2.980 | 3.080 | 2.940 | 2.980 | 2.648 | 2,111,900 |
| 2022-05-23 | 2.960 | 3.020 | 2.920 | 2.940 | 2.612 | 1,600,700 |
| 2022-05-20 | 3.060 | 3.080 | 2.880 | 2.960 | 2.630 | 2,645,000 |
| 2022-05-19 | 3.060 | 3.120 | 2.980 | 3.000 | 2.666 | 2,311,200 |
| 2022-05-18 | 3.220 | 3.240 | 3.100 | 3.140 | 2.790 | 1,484,300 |
| 2022-05-17 | 3.220 | 3.260 | 3.180 | 3.180 | 2.825 | 2,146,400 |
| 2022-05-13 | 3.100 | 3.400 | 3.080 | 3.220 | 2.861 | 10,596,300 |
| 2022-05-12 | 3.360 | 3.520 | 3.060 | 3.060 | 2.719 | 12,922,300 |
| 2022-05-11 | 3.440 | 3.440 | 3.240 | 3.420 | 3.039 | 9,375,600 |
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.