Chiangmai Frozen Foods PCL (BKK:CM)
Thailand · Delayed Price · Currency is THB 1.770
+0.010 (0.56%)
Aug 7, 2025, 4:13 PM ICT
BKK:CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | 1.72% | 20,300 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.25% | 139,435 |
| Aug 4, 2025 | 1.76 | 1.80 | 1.73 | 1.78 | 1.78 | 1.14% | 22,900 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 59,802 |
| Jul 31, 2025 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | - | 20,400 |
| Jul 30, 2025 | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | -1.11% | 136,802 |
| Jul 29, 2025 | 1.73 | 1.93 | 1.73 | 1.80 | 1.80 | 4.05% | 1,396,712 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 8,765 |
| Jul 24, 2025 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 14,600 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 17,100 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.60 | 1.70 | 1.70 | -2.86% | 80,300 |
| Jul 21, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | - | 84,500 |
| Jul 18, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 7,363 |
| Jul 17, 2025 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 15,700 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 2,100 |
| Jul 15, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 9,900 |
| Jul 14, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 31,400 |
| Jul 11, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 4.24% | 31,300 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 12,100 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 20,300 |
| Jul 7, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 16,700 |
| Jul 4, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 28,600 |
| Jul 3, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 33,800 |
| Jul 2, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 24,200 |
| Jul 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 912 |
| Jun 30, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 7,300 |
| Jun 27, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 16,700 |
| Jun 26, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.20% | 15,801 |
| Jun 25, 2025 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 1,200 |
| Jun 24, 2025 | 1.63 | 1.70 | 1.62 | 1.63 | 1.63 | - | 14,500 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -1.21% | 79,700 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 11,800 |
| Jun 19, 2025 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 13,000 |
| Jun 18, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 19,200 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 4,210 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 100 |
| Jun 13, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 400 |
| Jun 12, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 3,300 |
| Jun 11, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 25,600 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 119,400 |
| Jun 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 400 |
| Jun 6, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 5,100 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 33,100 |
| Jun 4, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.20% | 16,100 |
| May 30, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 13,000 |
| May 29, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 16,300 |
| May 28, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 16,700 |
| May 27, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 20,500 |
| May 26, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 23,900 |
| May 23, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | - | 9,002 |