Chiangmai Frozen Foods Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.100	3.480	3.100	3.420	3.039	27,501,699
2022-05-09	3.120	3.260	3.040	3.040	2.701	1,985,200
2022-05-06	2.920	3.340	2.920	3.200	2.843	8,755,400
2022-05-05	3.020	3.060	2.960	2.960	2.630	1,599,100
2022-05-03	3.400	3.480	2.960	3.000	2.666	6,607,300
2022-04-29	3.380	3.500	3.300	3.300	2.932	4,883,800
2022-04-28	3.440	3.700	3.340	3.420	3.039	24,987,301
2022-04-27	3.060	3.920	3.060	3.520	3.128	98,417,508
2022-04-26	3.300	3.340	3.120	3.120	2.772	5,760,300
2022-04-25	3.280	3.540	3.240	3.300	2.932	35,498,102
2022-04-22	2.840	3.640	2.840	3.280	2.914	36,503,000
2022-04-21	2.800	2.860	2.800	2.840	2.523	73,400
2022-04-20	2.800	2.860	2.800	2.800	2.488	47,600
2022-04-19	2.800	2.820	2.780	2.820	2.506	41,900
2022-04-18	2.820	2.820	2.800	2.800	2.488	8,000
2022-04-12	2.760	2.820	2.760	2.800	2.488	11,300
2022-04-11	2.820	2.820	2.760	2.780	2.470	111,600
2022-04-08	2.780	2.820	2.760	2.760	2.452	262,100
2022-04-07	2.820	2.820	2.780	2.800	2.488	203,700
2022-04-05	2.840	2.860	2.820	2.820	2.506	142,100
2022-04-04	2.920	2.920	2.840	2.840	2.523	315,700
2022-04-01	2.860	3.180	2.820	2.860	2.541	8,903,200
2022-03-31	2.800	2.920	2.800	2.820	2.506	715,000
2022-03-30	2.820	2.840	2.780	2.800	2.488	138,800
2022-03-29	2.840	2.840	2.780	2.780	2.470	37,700
2022-03-28	2.800	2.800	2.760	2.760	2.452	18,300
2022-03-25	2.920	2.940	2.760	2.760	2.452	2,379,400
2022-03-24	2.800	2.940	2.780	2.900	2.577	603,600
2022-03-23	2.840	2.840	2.740	2.800	2.488	344,720
2022-03-22	2.680	2.840	2.680	2.840	2.523	305,600
2022-03-21	2.660	2.740	2.660	2.680	2.381	140,300
2022-03-18	2.700	2.720	2.660	2.660	2.363	66,500
2022-03-17	2.700	2.700	2.680	2.680	2.381	39,000
2022-03-16	2.660	2.700	2.620	2.660	2.363	102,100
2022-03-15	2.700	2.720	2.660	2.700	2.399	53,500
2022-03-14	2.680	2.700	2.660	2.680	2.381	36,200
2022-03-11	2.680	2.700	2.660	2.660	2.363	35,600
2022-03-10	2.580	2.700	2.580	2.680	2.381	179,700
2022-03-09	2.520	2.580	2.460	2.560	2.275	45,200
2022-03-08	2.580	2.620	2.460	2.580	2.292	135,500
2022-03-07	2.640	2.640	2.580	2.640	2.346	102,900
2022-03-04	2.700	2.700	2.660	2.660	2.363	60,900
2022-03-03	2.700	2.700	2.660	2.680	2.381	60,900
2022-03-02	2.700	2.720	2.660	2.660	2.363	45,800
2022-03-01	2.700	2.700	2.660	2.700	2.399	37,900
2022-02-28	2.680	2.700	2.660	2.680	2.381	126,100
2022-02-25	2.680	2.680	2.640	2.680	2.381	169,300
2022-02-24	2.720	2.760	2.680	2.680	2.381	64,000
2022-02-23	2.740	2.740	2.720	2.720	2.417	46,800
2022-02-22	2.780	2.780	2.700	2.720	2.417	75,900
2022-02-21	2.740	2.780	2.720	2.780	2.470	47,900
2022-02-18	2.700	2.760	2.700	2.760	2.452	56,800
2022-02-17	2.740	2.760	2.720	2.760	2.452	42,000
2022-02-15	2.740	2.740	2.700	2.740	2.435	12,400
2022-02-14	2.760	2.760	2.700	2.700	2.399	52,100
2022-02-11	2.700	2.780	2.700	2.700	2.399	98,200
2022-02-10	2.760	2.800	2.680	2.700	2.399	184,800
2022-02-09	2.840	2.840	2.400	2.740	2.435	681,200
2022-02-08	2.820	2.820	2.800	2.820	2.506	43,500
2022-02-07	2.820	2.840	2.800	2.800	2.488	37,800

← NewerPage 19 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.