Companies/Securities in Focus
CM : CHIANGMAI FROZEN FOODS PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 04/07/2022 | 3.80 | 3.86 | 3.60 | 3.60 | -0.16 | -4.26 | 9,014,916 | 33,823.88 |
| 01/07/2022 | 3.78 | 3.88 | 3.64 | 3.76 | -0.06 | -1.57 | 21,007,059 | 79,035.68 |
| 30/06/2022 | 3.66 | 4.20 | 3.64 | 3.82 | +0.20 | +5.52 | 85,923,458 | 340,785.20 |
| 29/06/2022 | 3.68 | 3.70 | 3.62 | 3.62 | -0.04 | -1.09 | 2,549,935 | 9,319.63 |
| 28/06/2022 | 3.70 | 3.80 | 3.66 | 3.66 | -0.02 | -0.54 | 5,117,040 | 19,066.47 |
| 27/06/2022 | 3.76 | 3.82 | 3.64 | 3.68 | -0.02 | -0.54 | 4,864,122 | 18,048.37 |
| 24/06/2022 | 3.82 | 3.90 | 3.68 | 3.70 | -0.14 | -3.65 | 15,596,841 | 59,132.76 |
| 23/06/2022 | 3.86 | 4.14 | 3.74 | 3.84 | -0.08 | -2.04 | 72,149,112 | 286,051.66 |
| 22/06/2022 | 3.48 | 3.92 | 3.46 | 3.92 | +0.48 | +13.95 | 38,975,373 | 144,833.65 |
| 21/06/2022 | 3.58 | 3.64 | 3.40 | 3.44 | -0.14 | -3.91 | 7,384,245 | 25,970.43 |
| 20/06/2022 | 3.46 | 3.64 | 3.44 | 3.58 | +0.14 | +4.07 | 7,985,841 | 28,537.08 |
| 17/06/2022 | 3.34 | 3.48 | 3.32 | 3.44 | +0.12 | +3.61 | 3,511,511 | 11,999.04 |
| 16/06/2022 | 3.52 | 3.58 | 3.32 | 3.32 | -0.18 | -5.14 | 4,004,851 | 13,682.61 |
| 15/06/2022 | 3.68 | 3.72 | 3.46 | 3.50 | -0.10 | -2.78 | 8,352,792 | 30,008.92 |
| 14/06/2022 | 3.30 | 3.70 | 3.30 | 3.60 | +0.30 | +9.09 | 11,579,251 | 41,153.30 |
| 13/06/2022 | 3.48 | 3.56 | 3.30 | 3.30 | -0.24 | -6.78 | 3,514,323 | 12,139.16 |
| 10/06/2022 | 3.62 | 3.70 | 3.52 | 3.54 | -0.08 | -2.21 | 3,991,482 | 14,340.43 |
| 09/06/2022 | 3.82 | 3.88 | 3.60 | 3.62 | -0.24 | -6.22 | 21,997,650 | 82,438.90 |
| 08/06/2022 | 3.52 | 3.96 | 3.48 | 3.86 | +0.30 | +8.43 | 70,343,572 | 270,215.50 |
| 07/06/2022 | 3.62 | 3.76 | 3.56 | 3.56 | -0.12 | -3.26 | 8,784,021 | 32,109.06 |
| 06/06/2022 | 3.48 | 3.88 | 3.46 | 3.68 | +0.32 | +9.52 | 47,180,677 | 175,570.18 |
| 02/06/2022 | 3.18 | 3.42 | 3.18 | 3.36 | +0.18 | +5.66 | 31,191,687 | 103,982.19 |
| 01/06/2022 | 3.12 | 3.26 | 3.10 | 3.18 | +0.06 | +1.92 | 5,043,523 | 16,169.77 |
The Information is provided for informative and educational purposes only.
