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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 3.14 | 3.18 | 3.02 | 3.04 | +0.02 | +0.66 | 2,205,805 | 6,884.94 |
| 10/08/2022 | 3.18 | 3.18 | 3.02 | 3.02 | -0.16 | -5.03 | 2,192,290 | 6,755.32 |
| 09/08/2022 | 3.20 | 3.24 | 3.18 | 3.18 | 0.00 | 0.00 | 1,317,100 | 4,216.12 |
| 08/08/2022 | 3.20 | 3.24 | 3.16 | 3.18 | -0.02 | -0.63 | 788,600 | 2,527.92 |
| 05/08/2022 | 3.24 | 3.24 | 3.16 | 3.20 | 0.00 | 0.00 | 779,100 | 2,490.52 |
| 04/08/2022 | 3.26 | 3.26 | 3.20 | 3.20 | 0.00 | 0.00 | 1,229,900 | 3,967.86 |
| 03/08/2022 | 3.18 | 3.26 | 3.12 | 3.20 | +0.02 | +0.63 | 3,890,600 | 12,464.19 |
| 02/08/2022 | 3.14 | 3.28 | 3.14 | 3.18 | +0.04 | +1.27 | 2,546,113 | 8,190.87 |
| 01/08/2022 | 3.20 | 3.22 | 3.14 | 3.14 | -0.04 | -1.26 | 488,025 | 1,550.06 |
| 27/07/2022 | 3.16 | 3.28 | 3.14 | 3.18 | +0.04 | +1.27 | 1,908,200 | 6,106.56 |
| 26/07/2022 | 3.20 | 3.20 | 3.12 | 3.14 | -0.04 | -1.26 | 903,600 | 2,853.07 |
| 25/07/2022 | 3.10 | 3.22 | 3.10 | 3.18 | +0.08 | +2.58 | 1,621,038 | 5,144.70 |
| 22/07/2022 | 3.14 | 3.20 | 3.10 | 3.10 | -0.04 | -1.27 | 1,389,971 | 4,374.69 |
| 21/07/2022 | 3.00 | 3.14 | 3.00 | 3.14 | +0.16 | +5.37 | 1,688,200 | 5,236.38 |
| 20/07/2022 | 2.98 | 3.10 | 2.98 | 2.98 | +0.04 | +1.36 | 2,539,300 | 7,726.18 |
| 19/07/2022 | 3.16 | 3.18 | 2.94 | 2.94 | -0.20 | -6.37 | 4,084,417 | 12,313.34 |
| 18/07/2022 | 3.14 | 3.16 | 3.08 | 3.14 | +0.04 | +1.29 | 1,135,809 | 3,556.34 |
| 15/07/2022 | 3.18 | 3.24 | 3.06 | 3.10 | -0.06 | -1.90 | 2,192,700 | 6,902.02 |
| 14/07/2022 | 3.28 | 3.32 | 3.16 | 3.16 | -0.14 | -4.24 | 2,863,026 | 9,214.03 |
| 12/07/2022 | 3.34 | 3.40 | 3.24 | 3.30 | 0.00 | 0.00 | 2,959,425 | 9,868.03 |
| 11/07/2022 | 3.34 | 3.34 | 3.26 | 3.30 | -0.02 | -0.60 | 1,603,700 | 5,286.98 |
| 08/07/2022 | 3.46 | 3.52 | 3.30 | 3.32 | -0.16 | -4.60 | 5,629,801 | 19,060.82 |
| 07/07/2022 | 3.52 | 3.66 | 3.46 | 3.48 | +0.12 | +3.57 | 11,464,100 | 40,780.83 |
| 06/07/2022 | 3.32 | 3.40 | 3.26 | 3.36 | +0.06 | +1.82 | 4,157,120 | 13,898.50 |
| 05/07/2022 | 3.60 | 3.68 | 3.26 | 3.30 | -0.30 | -8.33 | 10,566,026 | 36,071.39 |
| 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 |
The Information is provided for informative and educational purposes only.
