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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/05/2022 | 3.18 | 3.20 | 3.08 | 3.12 | -0.02 | -0.64 | 2,467,800 | 7,768.08 |
| 30/05/2022 | 3.14 | 3.24 | 3.10 | 3.14 | +0.04 | +1.29 | 3,375,100 | 10,745.86 |
| 27/05/2022 | 3.18 | 3.20 | 3.10 | 3.10 | -0.04 | -1.27 | 1,865,815 | 5,866.29 |
| 26/05/2022 | 3.02 | 3.20 | 3.02 | 3.14 | +0.12 | +3.97 | 6,175,500 | 19,357.39 |
| 25/05/2022 | 3.00 | 3.26 | 3.00 | 3.02 | +0.04 | +1.34 | 8,331,601 | 26,054.36 |
| 24/05/2022 | 2.98 | 3.08 | 2.94 | 2.98 | +0.04 | +1.36 | 2,111,900 | 6,344.11 |
| 23/05/2022 | 2.96 | 3.02 | 2.92 | 2.94 | -0.02 | -0.68 | 1,600,700 | 4,740.83 |
| 20/05/2022 | 3.06 | 3.08 | 2.88 | 2.96 | -0.04 | -1.33 | 2,645,060 | 7,816.69 |
| 19/05/2022 | 3.06 | 3.12 | 2.98 | 3.00 | -0.14 | -4.46 | 2,311,316 | 7,043.68 |
| 18/05/2022 | 3.22 | 3.24 | 3.10 | 3.14 | -0.04 | -1.26 | 1,484,371 | 4,667.47 |
| 17/05/2022 | 3.22 | 3.26 | 3.18 | 3.18 | -0.04 | -1.24 | 2,146,411 | 6,892.15 |
| 13/05/2022 | 3.10 | 3.40 | 3.08 | 3.22 | +0.16 | +5.23 | 10,596,352 | 34,482.40 |
| 12/05/2022 | 3.36 | 3.52 | 3.06 | 3.06 | -0.36 | -10.53 | 12,922,459 | 43,132.62 |
| 11/05/2022 | 3.44 | 3.44 | 3.24 | 3.42 | 0.00 | 0.00 | 9,375,660 | 31,734.75 |
| 10/05/2022 | 3.10 | 3.48 | 3.10 | 3.42 | +0.38 | +12.50 | 27,501,842 | 92,583.13 |
| 09/05/2022 | 3.12 | 3.26 | 3.04 | 3.04 | -0.16 | -5.00 | 1,985,228 | 6,185.17 |
| 06/05/2022 | 2.92 | 3.34 | 2.92 | 3.20 | +0.24 | +8.11 | 8,755,420 | 28,291.45 |
| 05/05/2022 | 3.02 | 3.06 | 2.96 | 2.96 | -0.04 | -1.33 | 1,599,101 | 4,798.22 |
| 03/05/2022 | 3.40 | 3.48 | 2.96 | 3.00 | -0.30 | -9.09 | 6,607,475 | 21,608.76 |
The Information is provided for informative and educational purposes only.
