Chiangmai Frozen Foods PCL (BKK:CM)
Thailand · Delayed Price · Currency is THB 1.550
+0.010 (0.65%)
Sep 3, 2026, 12:09 PM ICT
BKK:CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 55,785 |
| Sep 1, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 75,703 |
| Aug 31, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 85,900 |
| Aug 28, 2026 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 148,400 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 106,900 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 197,410 |
| Aug 25, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 144,300 |
| Aug 24, 2026 | 1.54 | 1.62 | 1.54 | 1.56 | 1.56 | - | 720,611 |
| Aug 21, 2026 | 1.55 | 1.74 | 1.55 | 1.56 | 1.56 | 2.63% | 6,253,983 |
| Aug 20, 2026 | 1.48 | 1.73 | 1.48 | 1.52 | 1.52 | 1.33% | 4,059,370 |
| Aug 19, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 188,501 |
| Aug 18, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 29,200 |
| Aug 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 18,922 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -3.82% | 247,900 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 8,266 |
| Aug 11, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 24,800 |
| Aug 10, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 123,500 |
| Aug 7, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 100,300 |
| Aug 6, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 197,811 |
| Aug 5, 2026 | 1.53 | 1.72 | 1.53 | 1.59 | 1.59 | 3.92% | 2,695,564 |
| Aug 4, 2026 | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | - | 119,301 |
| Aug 3, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 14,611 |
| Jul 31, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 11,801 |
| Jul 30, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 2,200 |
| Jul 27, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | - | 64,213 |
| Jul 24, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 41,002 |
| Jul 23, 2026 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | - | 276,050 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 14,716 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 4,502 |
| Jul 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 11,050 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | 91,201 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 166,135 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 6,277 |
| Jul 14, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 49,850 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 116,108 |
| Jul 10, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 98,200 |
| Jul 9, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 5,700 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 21,407 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 221,954 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 30,600 |
| Jul 3, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 35,169 |
| Jul 2, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | - | 151,400 |
| Jul 1, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 6,600 |
| Jun 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 50,701 |
| Jun 29, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 76,600 |
| Jun 26, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 52,402 |
| Jun 25, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 75,200 |
| Jun 24, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | - | 77,100 |
| Jun 23, 2026 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | 0.64% | 81,015 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 34,630 |