CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 22.60
+0.20 (0.89%)
At close: Sep 12, 2025
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.60 | 22.70 | 22.40 | 22.60 | - | 0.89% | 22,997,500 |
| Sep 11, 2025 | 22.20 | 22.70 | 22.10 | 22.40 | - | 0.45% | 25,422,100 |
| Sep 10, 2025 | 22.70 | 22.80 | 22.20 | 22.30 | - | -1.33% | 21,479,200 |
| Sep 9, 2025 | 22.60 | 22.60 | 21.80 | 22.60 | - | - | 42,800,800 |
| Sep 8, 2025 | 21.10 | 22.80 | 21.00 | 22.60 | - | 14.14% | 108,781,300 |
| Sep 5, 2025 | 19.30 | 19.80 | 19.10 | 19.80 | - | 3.13% | 16,374,200 |
| Sep 4, 2025 | 19.50 | 20.00 | 19.10 | 19.20 | - | -1.03% | 21,967,600 |
| Sep 3, 2025 | 18.40 | 19.50 | 18.30 | 19.40 | - | 5.43% | 27,804,200 |
| Sep 2, 2025 | 18.20 | 18.60 | 18.10 | 18.40 | - | 2.22% | 19,651,200 |
| Sep 1, 2025 | 17.80 | 18.10 | 17.60 | 18.00 | - | 0.56% | 12,773,400 |
| Aug 29, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | - | -3.24% | 22,956,200 |
| Aug 28, 2025 | 18.70 | 18.80 | 18.40 | 18.50 | - | -1.07% | 7,633,600 |
| Aug 27, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | - | -2.09% | 7,317,600 |
| Aug 26, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | - | -1.55% | 11,365,100 |
| Aug 25, 2025 | 18.80 | 19.50 | 18.70 | 19.40 | - | 3.74% | 9,813,200 |
| Aug 22, 2025 | 18.40 | 18.70 | 18.30 | 18.70 | - | 1.08% | 14,490,800 |
| Aug 21, 2025 | 18.50 | 18.60 | 18.20 | 18.50 | - | - | 5,060,000 |
| Aug 20, 2025 | 18.30 | 18.60 | 18.10 | 18.50 | - | 0.54% | 4,520,600 |
| Aug 19, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | - | 2.22% | 8,955,400 |
| Aug 18, 2025 | 18.40 | 18.50 | 18.00 | 18.00 | - | -2.17% | 8,964,000 |
| Aug 15, 2025 | 18.70 | 18.80 | 18.10 | 18.40 | - | -1.60% | 15,046,500 |
| Aug 14, 2025 | 19.10 | 19.20 | 18.60 | 18.70 | - | -2.09% | 12,616,900 |
| Aug 13, 2025 | 19.90 | 20.00 | 19.00 | 19.10 | - | -3.54% | 16,296,200 |
| Aug 8, 2025 | 20.30 | 20.40 | 19.60 | 19.80 | - | -5.26% | 19,804,800 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.60 | 20.90 | - | -0.95% | 11,377,500 |
| Aug 6, 2025 | 20.40 | 21.20 | 20.30 | 21.10 | - | 3.94% | 14,777,800 |
| Aug 5, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | - | 1.00% | 4,643,700 |
| Aug 4, 2025 | 20.10 | 20.10 | 19.80 | 20.10 | - | -0.50% | 3,023,900 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.00 | 20.20 | - | -1.94% | 6,731,400 |
| Jul 31, 2025 | 20.40 | 20.70 | 20.20 | 20.60 | - | 0.49% | 10,080,600 |
| Jul 30, 2025 | 20.20 | 20.50 | 20.10 | 20.50 | - | 0.99% | 9,797,100 |
| Jul 29, 2025 | 19.90 | 20.30 | 19.60 | 20.30 | - | 2.53% | 6,796,400 |
| Jul 25, 2025 | 19.80 | 20.10 | 19.70 | 19.80 | - | -1.00% | 5,411,400 |
| Jul 24, 2025 | 20.10 | 20.40 | 19.90 | 20.00 | - | -1.48% | 3,955,300 |
| Jul 23, 2025 | 19.90 | 20.40 | 19.80 | 20.30 | - | 3.05% | 9,075,800 |
| Jul 22, 2025 | 20.30 | 20.30 | 19.60 | 19.70 | - | -2.96% | 7,346,400 |
| Jul 21, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | - | - | 4,627,800 |
| Jul 18, 2025 | 20.60 | 20.80 | 20.30 | 20.30 | - | -1.93% | 5,662,600 |
| Jul 17, 2025 | 20.30 | 20.80 | 20.10 | 20.70 | - | 2.48% | 10,922,100 |
| Jul 16, 2025 | 20.20 | 20.30 | 19.90 | 20.20 | - | -0.98% | 8,495,400 |
| Jul 15, 2025 | 19.50 | 20.70 | 19.50 | 20.40 | - | 4.62% | 16,015,900 |
| Jul 14, 2025 | 19.10 | 19.60 | 19.00 | 19.50 | - | 1.56% | 6,314,200 |
| Jul 11, 2025 | 18.70 | 19.20 | 18.70 | 19.20 | - | 1.59% | 5,901,600 |
| Jul 9, 2025 | 19.20 | 19.20 | 18.70 | 18.90 | - | -1.05% | 3,782,900 |
| Jul 8, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | - | -2.05% | 5,991,500 |
| Jul 7, 2025 | 19.20 | 19.70 | 18.90 | 19.50 | - | 1.04% | 7,493,100 |
| Jul 4, 2025 | 19.20 | 19.30 | 18.80 | 19.30 | - | 0.52% | 6,528,700 |
| Jul 3, 2025 | 18.80 | 19.20 | 18.50 | 19.20 | - | 2.67% | 10,117,800 |
| Jul 2, 2025 | 18.00 | 18.80 | 17.90 | 18.70 | - | 3.31% | 10,208,000 |
| Jul 1, 2025 | 17.80 | 18.10 | 17.60 | 18.10 | - | 1.12% | 5,372,600 |