Chiangmai Frozen Foods PCL (BKK:CM)
Thailand · Delayed Price · Currency is THB 1.570
-0.010 (-0.63%)
May 29, 2026, 4:39 PM ICT
BKK:CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 53,700 |
| May 28, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 215,100 |
| May 27, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 57,000 |
| May 26, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 22,800 |
| May 25, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 56,700 |
| May 22, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 50,200 |
| May 21, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 21,204 |
| May 20, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 82,996 |
| May 19, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 5,600 |
| May 18, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 300 |
| May 15, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 98,800 |
| May 14, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 68,908 |
| May 13, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 29,005 |
| May 12, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 1.33% | 30,500 |
| May 11, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.58 | -0.62% | 18,910 |
| May 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | - | 100 |
| May 7, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.59 | 1.25% | 8,300 |
| May 6, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.57 | - | 11,600 |
| May 5, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.57 | - | 54,500 |
| Apr 30, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.57 | -0.62% | 56,500 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | 0.62% | 3,600 |
| Apr 28, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.57 | - | 20,500 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.57 | -0.62% | 20,900 |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | - | 50,700 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.58 | - | 21,300 |
| Apr 22, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.58 | -1.83% | 10,100 |
| Apr 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 1.23% | 200 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | -0.61% | 85,810 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.60 | - | 42,900 |
| Apr 16, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | -1.21% | 58,700 |
| Apr 10, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.62 | 1.85% | 17,700 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.59 | -0.61% | 12,700 |
| Apr 8, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.60 | -0.61% | 10,700 |
| Apr 7, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.61 | 0.61% | 3,501 |
| Apr 3, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.60 | -1.81% | 1,100 |
| Apr 2, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.63 | 1.22% | 15,600 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.61 | -0.61% | 17,901 |
| Mar 31, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.62 | -0.60% | 10,900 |
| Mar 30, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.63 | 1.22% | 17,800 |
| Mar 27, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.61 | -0.61% | 27,100 |
| Mar 26, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.62 | - | 42,900 |
| Mar 25, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.62 | 0.61% | 30,601 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.61 | -1.20% | 64,500 |
| Mar 23, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.63 | - | 157,600 |
| Mar 20, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.63 | -0.60% | 138,601 |
| Mar 19, 2026 | 1.59 | 1.85 | 1.59 | 1.67 | 1.64 | 5.03% | 3,297,902 |
| Mar 18, 2026 | 1.63 | 1.70 | 1.59 | 1.59 | 1.56 | -1.24% | 244,902 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.58 | 0.62% | 12,848 |
| Mar 16, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.57 | 0.63% | 64,012 |
| Mar 13, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.56 | -1.24% | 55,900 |