CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 16.30
+0.90 (5.84%)
At close: Feb 9, 2026
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.40 | 16.60 | 16.20 | 16.40 | 16.40 | 0.61% | 29,502,524 |
| Feb 9, 2026 | 16.00 | 16.40 | 15.80 | 16.30 | 16.30 | 5.84% | 44,804,250 |
| Feb 6, 2026 | 15.30 | 15.70 | 15.30 | 15.40 | 15.40 | - | 19,115,950 |
| Feb 5, 2026 | 14.90 | 15.50 | 14.90 | 15.40 | 15.40 | 2.67% | 18,517,230 |
| Feb 4, 2026 | 15.00 | 15.10 | 14.70 | 15.00 | 15.00 | - | 9,577,754 |
| Feb 3, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 11,862,997 |
| Feb 2, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 2,390,965 |
| Jan 30, 2026 | 14.90 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | 7,007,327 |
| Jan 29, 2026 | 14.90 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 5,378,549 |
| Jan 28, 2026 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -1.97% | 9,485,478 |
| Jan 27, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | 12,586,360 |
| Jan 26, 2026 | 14.70 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 4,075,631 |
| Jan 23, 2026 | 14.70 | 14.90 | 14.60 | 14.80 | 14.80 | 0.68% | 7,079,593 |
| Jan 22, 2026 | 15.00 | 15.10 | 14.60 | 14.70 | 14.70 | -2.00% | 15,362,400 |
| Jan 21, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | - | 15,727,110 |
| Jan 20, 2026 | 14.90 | 15.30 | 14.80 | 15.00 | 15.00 | - | 18,037,680 |
| Jan 19, 2026 | 14.60 | 15.10 | 14.50 | 15.00 | 15.00 | 2.04% | 12,294,170 |
| Jan 16, 2026 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | -1.34% | 22,052,790 |
| Jan 15, 2026 | 14.30 | 14.90 | 14.20 | 14.90 | 14.90 | 4.20% | 19,895,880 |
| Jan 14, 2026 | 14.00 | 14.40 | 14.00 | 14.30 | 14.30 | 1.42% | 7,367,452 |
| Jan 13, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 17,026,780 |
| Jan 12, 2026 | 14.90 | 14.90 | 13.90 | 14.00 | 14.00 | -5.41% | 29,848,260 |
| Jan 9, 2026 | 15.50 | 15.50 | 14.70 | 14.80 | 14.80 | -4.52% | 30,809,550 |
| Jan 8, 2026 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | -1.90% | 11,131,560 |
| Jan 7, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - | 6,286,197 |
| Jan 6, 2026 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 3,797,677 |
| Jan 5, 2026 | 15.80 | 15.90 | 15.50 | 15.60 | 15.60 | -0.64% | 9,667,119 |
| Dec 30, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 3,448,146 |
| Dec 29, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 2,285,815 |
| Dec 26, 2025 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 4,501,023 |
| Dec 25, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 3,662,896 |
| Dec 24, 2025 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | - | 2,785,539 |
| Dec 23, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 6,629,380 |
| Dec 22, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 5,270,946 |
| Dec 19, 2025 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 1.29% | 6,231,768 |
| Dec 18, 2025 | 15.90 | 16.10 | 15.50 | 15.50 | 15.50 | -3.13% | 10,360,850 |
| Dec 17, 2025 | 16.00 | 16.30 | 15.90 | 16.00 | 16.00 | -0.62% | 5,688,099 |
| Dec 16, 2025 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | - | 5,094,072 |
| Dec 15, 2025 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 1.90% | 10,709,410 |
| Dec 12, 2025 | 15.70 | 16.20 | 15.60 | 15.80 | 15.80 | 1.28% | 12,557,110 |
| Dec 11, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | - | 4,475,977 |
| Dec 9, 2025 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | - | 7,307,143 |
| Dec 8, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -3.70% | 18,061,820 |
| Dec 4, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 9,814,816 |
| Dec 3, 2025 | 16.60 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 5,421,660 |
| Dec 2, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | - | 8,774,161 |
| Dec 1, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 2.47% | 9,559,020 |
| Nov 28, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 8,104,022 |
| Nov 27, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 8,102,677 |
| Nov 26, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | - | 6,785,521 |