CM 3 ( -0.08 -2.60% )

บริษัท เชียงใหม่โฟรเซ่นฟู้ดส์ จำกัด(มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น CM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20213.043.063.003.00 -0.08 -2.60375,0401,132
30-04-20213.103.123.083.08 -0.02 -0.65325,6531,005
29-04-20213.103.103.083.10 0.02 0.6592,202286
28-04-20213.043.123.043.08 0.02 0.65147,800458
27-04-20213.063.143.023.06 0.02 0.66491,3231,505
26-04-20213.063.082.943.04 0.02 0.66264,500800
23-04-20213.063.083.023.02 -0.02 -0.66124,201379
22-04-20213.143.143.043.04 -0.08 -2.56320,220989
21-04-20213.083.123.063.12 0.04 1.30154,805477
20-04-20213.023.083.023.08 0.02 0.6576,266234
19-04-20213.003.063.003.06 0.06 2.00130,546396
16-04-20213.023.022.943.00 -0.06 -1.96407,9001,217
12-04-20213.063.143.043.06 -0.02 -0.65172,132531
09-04-20213.123.143.043.08 -0.04 -1.28360,5001,109
08-04-20213.063.123.063.12 0.04 1.30131,101406
07-04-20213.123.143.063.08 -0.06 -1.91267,701828
06-04-20213.223.243.143.14 -0.04 -1.26312,701994
05-04-20213.223.243.143.14 -0.04 -1.26312,701994
02-04-20213.423.523.183.18 -0.18 -5.364,780,27916,293
01-04-20213.083.363.083.36 0.28 9.095,470,10017,946
31-03-20213.003.103.003.08 0.08 2.67360,2041,104
30-03-20213.023.043.003.00 -0.02 -0.6638,500116
29-03-20212.963.022.943.02 0.06 2.03183,800550
26-03-20213.043.082.902.96 -0.08 -2.63558,0021,665
25-03-20213.063.103.003.04 0.00 0.00327,501997
24-03-20213.063.122.923.04 0.06 2.01838,0002,528
23-03-20212.943.162.902.98 0.04 1.362,369,5827,252
22-03-20212.902.942.842.94 0.06 2.08629,4001,829
19-03-20212.882.902.862.88 0.00 0.00454,2441,311
19-03-20212.882.902.862.88 0.00 0.00454,2441,311
18-03-20212.882.902.802.88 0.08 2.86994,4092,833
17-03-20212.742.862.722.80 0.06 2.19909,4452,558
16-03-20212.622.742.602.74 0.14 5.38744,3032,005
15-03-20212.702.702.582.60 -0.10 -3.701,784,0004,645
12-03-20212.662.722.642.70 0.06 2.27375,1001,006
11-03-20212.662.662.622.64 0.00 0.00240,501634
10-03-20212.642.682.622.64 0.00 0.00158,100415
09-03-20212.622.662.622.64 0.02 0.7696,900256
08-03-20212.582.642.582.62 0.02 0.77313,900815
05-03-20212.622.622.602.60 0.00 0.00314,501821
04-03-20212.602.602.582.60 0.00 0.00272,000707
03-03-20212.642.642.602.60 0.00 0.00250,206654
02-03-20212.682.682.602.60 -0.02 -0.76290,544758
01-03-20212.602.702.602.62 -0.06 -2.24180,800475
25-02-20212.782.782.602.68 -0.04 -1.47332,100894
24-02-20212.782.802.722.72 -0.04 -1.45254,400698
23-02-20212.782.782.742.76 0.02 0.7311,30031
22-02-20212.742.782.742.74 -0.04 -1.4431,10085
19-02-20212.782.782.742.78 0.00 0.0019,50054
18-02-20212.782.782.762.78 0.00 0.0021,60060
17-02-20212.802.802.782.78 0.00 0.0023,70066
16-02-20212.822.822.762.78 -0.02 -0.7126,60074
15-02-20212.842.842.762.80 0.04 1.45112,548314
11-02-20212.762.782.742.76 0.00 0.0014,70041
10-02-20212.822.822.762.76 0.00 0.0097,311273
09-02-20212.722.782.722.76 0.04 1.47124,301343
08-02-20212.682.742.662.72 0.02 0.7469,500187
05-02-20212.722.722.702.70 0.00 0.00111,816304
04-02-20212.722.722.702.70 0.00 0.0088,100238
03-02-20212.742.742.662.70 -0.04 -1.46133,108360
02-02-20212.722.802.702.74 0.04 1.4841,601116
01-02-20212.642.822.642.70 0.02 0.75152,749415
29-01-20212.682.702.662.68 0.00 0.0075,800204
28-01-20212.702.742.622.68 -0.02 -0.74291,438773
27-01-20212.722.722.662.70 0.00 0.00172,500464
26-01-20212.782.782.702.70 -0.08 -2.88177,206482
25-01-20212.802.842.782.78 -0.02 -0.7161,700173
22-01-20212.802.902.802.80 -0.04 -1.4175,999216
21-01-20212.882.882.802.84 0.00 0.0088,928251
20-01-20212.862.902.822.84 -0.02 -0.70138,300396
19-01-20212.862.862.842.86 0.00 0.00119,900342
18-01-20212.822.882.822.86 0.04 1.42104,621299
15-01-20212.782.822.782.82 0.04 1.44137,200385
14-01-20212.782.822.782.78 -0.02 -0.7164,108178
13-01-20212.802.862.782.80 0.00 0.00278,421783
12-01-20212.722.942.722.80 0.08 2.941,555,6294,441
11-01-20212.702.782.702.72 0.02 0.74158,010432
08-01-20212.702.722.682.70 0.00 0.00231,500623
07-01-20212.702.722.682.70 0.00 0.0074,120200
06-01-20212.682.722.682.70 0.02 0.75101,800275
05-01-20212.722.722.682.68 -0.04 -1.4771,000191
04-01-20212.622.722.622.72 0.04 1.49160,331431
30-12-20202.722.722.682.68 -0.04 -1.4775,000203
29-12-20202.702.722.642.72 0.00 0.001,121,4643,024
28-12-20202.682.722.682.72 0.04 1.49145,606393
25-12-20202.662.702.662.68 0.04 1.52209,907564
24-12-20202.682.682.642.64 -0.06 -2.2237,50099
23-12-20202.622.742.622.70 0.02 0.7554,599146
22-12-20202.602.682.602.68 0.06 2.29202,300538
21-12-20202.682.722.622.62 -0.12 -4.38365,600974
18-12-20202.722.762.702.74 0.02 0.74140,709383
17-12-20202.742.762.722.72 0.00 0.0096,200263
16-12-20202.682.722.662.72 0.08 3.03184,500495
15-12-20202.602.662.602.64 0.04 1.54420,6001,109
14-12-20202.622.622.582.60 0.00 0.00171,500445
11-12-20202.642.642.602.60 -0.02 -0.7649,000128
10-12-20202.642.642.602.60 -0.02 -0.7649,000128
09-12-20202.642.642.602.60 -0.02 -0.7649,000128
08-12-20202.622.622.602.62 0.02 0.77109,100285
04-12-20202.622.642.602.60 -0.02 -0.76222,100581
03-12-20202.622.622.602.62 0.00 0.0033,70088
02-12-20202.642.642.602.62 0.00 0.0053,600141
01-12-20202.602.662.602.62 0.04 1.55108,600284
30-11-20202.602.602.582.58 -0.02 -0.77117,300304
27-11-20202.602.602.582.60 0.02 0.78269,065698
26-11-20202.602.602.562.58 0.00 0.00313,300808
25-11-20202.602.602.582.58 -0.02 -0.77178,580462
24-11-20202.602.622.582.60 0.00 0.00248,000642
23-11-20202.602.602.582.60 0.02 0.78284,100736
20-11-20202.582.602.582.58 0.00 0.00118,000307
19-11-20202.582.602.562.58 0.02 0.78172,400444
18-11-20202.582.602.542.56 -0.02 -0.7862,600160
17-11-20202.622.622.582.58 -0.04 -1.53119,600312
16-11-20202.622.622.582.62 0.02 0.77214,101558
13-11-20202.622.622.602.60 -0.02 -0.76135,800353
12-11-20202.682.682.602.62 -0.06 -2.24229,400601
11-11-20202.702.722.682.68 0.00 0.006,30017
10-11-20202.682.702.662.68 -0.02 -0.74186,500502
09-11-20202.682.702.682.70 0.04 1.50142,500384
06-11-20202.682.682.662.66 -0.02 -0.7520,20054
05-11-20202.662.682.642.68 0.02 0.7564,800172
04-11-20202.642.662.622.66 0.00 0.00155,000409
03-11-20202.662.702.642.66 0.02 0.76180,500485
02-11-20202.642.662.642.64 0.00 0.0011,80031
30-10-20202.642.642.602.64 0.00 0.0051,600135
28-10-20202.622.622.582.60 -0.04 -1.52100,410260
27-10-20202.602.642.602.64 0.06 2.3373,799193
26-10-20202.602.622.582.58 0.00 0.00145,500376
22-10-20202.602.622.582.58 -0.02 -0.77115,500299
21-10-20202.602.602.582.60 0.02 0.7845,200118
20-10-20202.602.622.582.58 -0.02 -0.7774,000192
19-10-20202.622.622.562.60 -0.04 -1.52141,500366
16-10-20202.662.662.622.64 0.00 0.0078,800207
15-10-20202.682.682.622.64 -0.08 -2.94414,2001,088
14-10-20202.662.722.662.72 0.04 1.49132,201353
12-10-20202.702.722.682.68 -0.02 -0.7492,101248
09-10-20202.762.762.742.74 -0.02 -0.725,50015
08-10-20202.742.802.702.76 0.02 0.73336,000929
07-10-20202.722.762.702.74 0.04 1.48103,800283
06-10-20202.722.742.702.70 0.00 0.00104,000283
05-10-20202.662.722.662.70 0.04 1.50128,400345
02-10-20202.622.682.622.66 0.02 0.7691,800242
01-10-20202.702.702.642.64 -0.04 -1.49292,700780
30-09-20202.742.742.662.68 -0.04 -1.47318,400858
29-09-20202.742.842.722.72 -0.02 -0.731,204,9003,355
28-09-20202.722.742.722.74 0.02 0.7450,700138
25-09-20202.722.742.702.72 0.00 0.0022,40061
24-09-20202.722.722.682.72 -0.02 -0.73222,100601
23-09-20202.742.762.722.74 0.00 0.00289,300790
22-09-20202.742.742.722.74 0.00 0.00142,706391
21-09-20202.722.742.722.74 0.02 0.7457,051155
18-09-20202.702.762.702.72 0.00 0.00235,700647
17-09-20202.762.782.702.72 -0.04 -1.45144,500394
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

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

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