CM 3 ( 0.06 2.22% )

บริษัท เชียงใหม่โฟรเซ่นฟู้ดส์ จำกัด(มหาชน)
Status : อัพเดท 16 กันยายน 2563

ราคาหุ้น CM ย้อนหลัง

แสดง ราคาหุ้น “ CM “ ย้อนหลัง
บริษัท เชียงใหม่โฟรเซ่นฟู้ดส์ จำกัด(มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-09-20202.702.762.702.76 0.06 2.22287,400785
15-09-20202.743.042.702.70 -0.04 -1.465,352,30015,446
14-09-20202.742.782.722.74 0.00 0.0051,600142
11-09-20202.782.782.742.74 -0.04 -1.4422,66563
10-09-20202.762.822.762.78 0.02 0.72106,201295
09-09-20202.782.802.762.76 0.00 0.0072,600202
08-09-20202.762.822.762.76 0.00 0.0086,900244
03-09-20202.762.802.762.76 0.00 0.00114,100316
02-09-20202.822.922.742.76 0.02 0.731,707,3004,834
01-09-20202.762.762.722.74 -0.02 -0.7284,200230
31-08-20202.782.802.762.76 -0.02 -0.7232,10089
28-08-20202.802.842.782.78 -0.02 -0.71107,500301
27-08-20202.742.802.742.80 0.04 1.4591,600252
26-08-20202.782.822.742.76 -0.04 -1.43210,900581
25-08-20202.882.882.782.80 0.00 0.00106,900301
24-08-20202.742.902.722.80 0.08 2.94230,600651
21-08-20202.702.722.702.72 -0.02 -0.7366,800182
20-08-20202.722.742.682.74 -0.02 -0.72127,900347
19-08-20202.822.822.722.76 -0.04 -1.43471,3001,301
18-08-20202.802.822.742.80 -0.02 -0.71473,0001,319
17-08-20202.902.902.802.82 -0.08 -2.76317,300895
14-08-20202.942.962.842.90 -0.02 -0.68452,3001,315
13-08-20203.063.082.922.92 -0.14 -4.58830,7182,482
11-08-20203.123.123.043.06 0.00 0.00311,200958
10-08-20203.163.183.043.06 -0.06 -1.92477,7001,478
07-08-20203.223.223.103.12 -0.08 -2.50247,000781
06-08-20203.263.403.203.20 -0.02 -0.623,153,20010,417
05-08-20203.283.323.223.22 -0.02 -0.62667,4002,173
04-08-20203.443.523.223.24 -0.18 -5.2610,167,40134,458
03-08-20203.203.543.123.42 0.34 11.047,747,20026,609
31-07-20202.983.182.903.08 0.10 3.36369,0001,113
30-07-20203.143.202.982.98 -0.16 -5.10430,3181,323
29-07-20203.223.223.143.14 0.00 0.00288,001920
24-07-20203.143.223.143.14 0.00 0.00101,600322
23-07-20203.203.263.143.14 -0.04 -1.26775,8002,474
22-07-20203.183.463.183.18 0.00 0.004,072,01513,465
21-07-20203.183.243.103.18 0.02 0.631,047,8093,296
20-07-20203.263.383.163.16 0.00 0.006,053,52419,883
17-07-20202.783.162.743.16 0.40 14.495,734,90417,631
16-07-20202.702.762.702.76 0.02 0.7346,000126
15-07-20202.742.762.702.74 0.04 1.4870,500192
14-07-20202.682.862.682.70 0.02 0.75586,1001,624
13-07-20202.662.702.662.68 0.00 0.0048,800130
10-07-20202.702.702.682.68 -0.02 -0.744,70013
09-07-20202.702.702.702.70 0.02 0.754001
08-07-20202.662.682.662.68 0.00 0.00113,500304
07-07-20202.662.742.662.68 0.04 1.5224,80067
03-07-20202.722.722.642.64 0.00 0.0013,70037
03-07-20202.722.722.642.64 0.00 0.0013,70037
02-07-20202.682.682.622.64 -0.02 -0.75160,300427
02-07-20202.682.682.622.64 -0.02 -0.75160,300427
01-07-20202.682.682.662.66 0.00 0.0033,20089
01-07-20202.682.682.662.66 0.00 0.0033,20089
30-06-20202.722.762.662.66 0.00 0.00134,088361
29-06-20202.702.702.622.66 -0.06 -2.21136,500365
26-06-20202.742.742.722.72 0.00 0.004001
25-06-20202.802.802.722.72 -0.08 -2.8688,300243
24-06-20202.742.802.722.80 0.04 1.4531,45087
23-06-20202.762.762.742.76 0.02 0.735,10014
22-06-20202.722.762.722.74 -0.06 -2.1474,300203
19-06-20202.802.842.802.80 -0.02 -0.7169,900196
18-06-20202.802.822.762.82 0.06 2.1729,20082
17-06-20202.762.782.762.76 0.02 0.7386,101238
17-06-20202.762.782.762.76 0.02 0.7386,101238
16-06-20202.702.742.702.74 0.02 0.74105,500287
15-06-20202.802.802.722.72 -0.06 -2.1643,739120
12-06-20202.782.782.722.78 -0.02 -0.71111,905307
11-06-20202.862.942.782.80 -0.04 -1.41367,0281,057
10-06-20202.822.842.802.84 0.00 0.0035,800101
09-06-20202.842.862.842.84 -0.02 -0.7016,40047
08-06-20202.882.882.862.86 -0.02 -0.69110,700318
08-06-20202.882.882.862.86 -0.02 -0.69110,700318
05-06-20202.842.882.822.88 0.04 1.4180,900231
04-06-20202.802.842.742.84 0.04 1.4383,200232
03-06-20202.822.842.802.80 -0.02 -0.7159,700168
02-06-20202.822.842.802.80 -0.02 -0.7159,700168
01-06-20202.862.862.822.82 -0.04 -1.4076,700217
29-05-20202.842.902.842.86 0.02 0.7030,10086
28-05-20202.902.902.842.84 -0.02 -0.70101,370293
27-05-20202.902.922.842.86 0.00 0.0052,404151
26-05-20202.862.922.862.86 0.00 0.00135,862392
25-05-20202.822.862.802.86 0.02 0.70112,700319
22-05-20202.842.902.822.84 -0.04 -1.3982,900236
21-05-20202.903.002.862.88 0.00 0.00295,300862
20-05-20202.783.062.742.88 0.10 3.601,192,6373,479
19-05-20202.762.782.742.78 0.04 1.4655,800154
18-05-20202.742.762.722.74 -0.02 -0.729,00025
15-05-20202.742.762.742.76 0.06 2.2231,01085
14-05-20202.762.762.682.70 -0.06 -2.17137,500373
13-05-20202.742.802.742.76 0.04 1.47137,710382
12-05-20202.762.982.722.72 0.02 0.741,210,7003,460
11-05-20202.682.962.662.70 0.04 1.501,325,4003,755
08-05-20202.682.682.662.66 -0.06 -2.2127,20072
07-05-20202.742.742.662.72 -0.02 -0.7378,608211
05-05-20202.762.762.662.74 0.08 3.0198,203266
30-04-20202.722.862.662.66 0.00 0.00516,2001,426
29-04-20202.662.722.662.66 -0.04 -1.4832,30087
28-04-20202.682.722.662.70 0.00 0.0053,100143
27-04-20202.702.702.682.70 0.00 0.0030,40082
24-04-20202.742.742.702.70 0.00 0.0047,300129
23-04-20202.722.762.702.70 -0.02 -0.7491,300248
22-04-20202.822.822.722.72 -0.04 -1.4549,884137
21-04-20202.742.822.702.76 0.06 2.22254,367709
20-04-20202.762.762.682.70 -0.02 -0.7436,30199
17-04-20202.722.722.662.72 0.06 2.267,70121
16-04-20202.682.702.662.66 -0.04 -1.4860,647163
15-04-20202.682.722.682.70 0.02 0.7581,225220
14-04-20202.762.762.682.68 0.14 5.51149,600408
13-04-20202.602.602.522.54 0.02 0.79146,840373
10-04-20202.502.562.502.52 0.02 0.8060,525152
09-04-20202.402.562.402.50 0.10 4.17185,050463
08-04-20202.382.422.302.40 0.02 0.8458,800139
07-04-20202.262.382.262.38 0.12 5.31281,700655
03-04-20202.262.262.262.26 0.00 0.0038,00086
02-04-20202.202.262.182.26 0.08 3.6722,20050
01-04-20202.142.182.142.18 0.04 1.8731,90069
31-03-20202.162.182.122.14 0.02 0.9440,80088
30-03-20202.102.142.102.12 0.02 0.95276,400587
27-03-20202.102.102.002.10 0.00 0.00253,301516
26-03-20201.922.101.912.10 0.18 9.38185,400365
25-03-20201.891.951.891.92 0.02 1.0527,70053
24-03-20201.891.911.871.90 0.02 1.06153,201290
23-03-20201.911.911.801.88 -0.02 -1.0533,20061
20-03-20201.891.921.851.90 0.10 5.56109,900207
19-03-20201.761.821.761.80 0.00 0.0076,600137
18-03-20201.851.851.761.80 -0.05 -2.70410,800744
17-03-20201.871.911.841.85 -0.06 -3.14113,800216
16-03-20201.821.981.601.91 0.03 1.60136,300242
13-03-20201.901.901.541.88 -0.08 -4.08636,5001,116
12-03-20202.162.161.961.96 -0.18 -8.41366,200738
11-03-20202.242.242.122.14 -0.08 -3.60115,400254
10-03-20202.222.222.202.22 0.02 0.91237,801526
09-03-20202.282.322.202.20 -0.08 -3.5159,100134
06-03-20202.302.322.282.28 -0.06 -2.5666,300153
05-03-20202.302.342.302.34 0.06 2.6372,800168
04-03-20202.242.282.202.28 0.08 3.64139,400313
03-03-20202.142.282.142.20 0.04 1.85205,200461
02-03-20202.122.222.122.16 0.00 0.0098,200212
28-02-20202.002.602.002.16 -0.48 -18.18937,4001,984
27-02-20202.662.682.582.64 -0.02 -0.7531,00181
26-02-20202.702.742.662.66 0.00 0.00102,400274
25-02-20202.662.702.662.66 0.00 0.00131,300352
24-02-20202.842.842.662.66 -0.14 -5.00210,100570
21-02-20202.802.822.782.80 0.02 0.7230,50085
20-02-20202.862.882.762.78 -0.08 -2.80215,700609
19-02-20202.862.882.862.86 -0.02 -0.6910,10029
18-02-20202.902.922.822.88 0.00 0.00122,400350
17-02-20202.902.902.862.88 0.00 0.0046,200133
14-02-20202.822.902.822.88 0.04 1.4133,20095
13-02-20202.842.882.842.84 0.00 0.004,60013
12-02-20202.862.902.842.84 0.00 0.0025,40072
11-02-20202.922.922.842.84 -0.06 -2.0784,200242
07-02-20202.862.902.862.90 0.02 0.6950,000144
06-02-20202.862.882.822.88 0.04 1.4169,300198
05-02-20202.842.842.822.84 0.02 0.7117,50050
04-02-20202.822.862.822.82 0.02 0.7140,600115
03-02-20202.822.822.782.80 0.02 0.7224,40068
31-01-20202.742.902.742.78 0.02 0.72266,000753
30-01-20202.742.782.742.76 0.04 1.4796,700267
29-01-20202.722.722.702.72 0.00 0.0072,500196
28-01-20202.722.742.702.72 -0.02 -0.7394,600256
27-01-20202.782.782.722.74 -0.02 -0.7287,800241
24-01-20202.762.782.762.76 0.02 0.7333,30092
23-01-20202.742.762.742.74 0.02 0.7412,40234
22-01-20202.742.742.722.72 -0.02 -0.7314,30039
21-01-20202.782.782.742.74 -0.02 -0.72112,600310
20-01-20202.802.802.762.76 -0.02 -0.7270,000194
17-01-20202.742.802.742.78 0.02 0.72254,001705
16-01-20202.722.782.722.76 0.02 0.7381,600224
15-01-20202.742.762.722.74 0.00 0.0021,10058
14-01-20202.722.742.722.74 0.00 0.0058,000158
13-01-20202.782.782.722.74 -0.02 -0.7254,900149
10-01-20202.782.782.722.76 -0.02 -0.7265,700180
09-01-20202.722.782.722.78 0.04 1.4680,700221
08-01-20202.722.742.702.74 -0.02 -0.7245,400123
07-01-20202.702.762.702.76 0.02 0.7314,10038
06-01-20202.742.762.722.74 0.00 0.00120,800331
03-01-20202.782.782.722.74 -0.02 -0.72160,100441
02-01-20202.762.822.762.76 0.02 0.7337,801105
30-12-20192.742.762.742.74 0.00 0.0025,00069
27-12-20192.822.882.742.74 -0.08 -2.841,114,9003,148

แสดง ราคาหุ้น CM ย้อนหลัง บริษัท เชียงใหม่โฟรเซ่นฟู้ดส์ จำกัด(มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3