CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 15.20
+0.10 (0.66%)
At close: Mar 27, 2026
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | - | 1.32% | 10,083,289 |
| Mar 26, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | -1.31% | 9,143,643 |
| Mar 25, 2026 | 15.10 | 15.40 | 15.00 | 15.30 | 15.30 | 3.38% | 19,499,560 |
| Mar 24, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | 1.37% | 12,761,100 |
| Mar 23, 2026 | 15.10 | 15.20 | 14.50 | 14.60 | 14.60 | -5.19% | 31,333,400 |
| Mar 20, 2026 | 15.10 | 15.50 | 15.00 | 15.40 | 15.40 | 3.36% | 24,520,470 |
| Mar 19, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.97% | 18,535,790 |
| Mar 18, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 26,261,590 |
| Mar 17, 2026 | 15.40 | 15.70 | 15.10 | 15.40 | 15.40 | 1.32% | 37,454,200 |
| Mar 16, 2026 | 15.80 | 15.90 | 15.20 | 15.20 | 15.20 | -4.40% | 41,144,940 |
| Mar 13, 2026 | 15.50 | 15.90 | 15.10 | 15.90 | 15.90 | 1.92% | 41,956,780 |
| Mar 12, 2026 | 14.60 | 15.80 | 14.50 | 15.60 | 15.60 | 6.85% | 59,171,620 |
| Mar 11, 2026 | 14.80 | 15.00 | 14.60 | 14.60 | 14.60 | -0.68% | 10,402,050 |
| Mar 10, 2026 | 14.90 | 15.00 | 14.50 | 14.70 | 14.70 | - | 26,560,700 |
| Mar 9, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | -2.00% | 47,433,890 |
| Mar 6, 2026 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 14,689,230 |
| Mar 5, 2026 | 15.40 | 15.40 | 14.60 | 15.20 | 15.20 | 2.70% | 46,221,090 |
| Mar 4, 2026 | 15.50 | 15.80 | 14.00 | 14.80 | 14.80 | -9.20% | 115,762,100 |
| Mar 2, 2026 | 16.30 | 17.30 | 16.30 | 16.30 | 16.30 | -2.98% | 72,105,540 |
| Feb 27, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 3.07% | 223,153,600 |
| Feb 26, 2026 | 16.00 | 16.70 | 16.00 | 16.30 | 16.30 | 1.88% | 27,574,910 |
| Feb 25, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | - | 21,741,420 |
| Feb 24, 2026 | 16.10 | 16.10 | 15.70 | 16.00 | 16.00 | -1.23% | 34,147,220 |
| Feb 23, 2026 | 16.90 | 17.00 | 16.10 | 16.20 | 16.20 | -6.36% | 58,032,190 |
| Feb 20, 2026 | 17.80 | 17.90 | 17.20 | 17.30 | 17.30 | -3.35% | 29,373,130 |
| Feb 19, 2026 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 1.70% | 23,431,200 |
| Feb 18, 2026 | 17.60 | 17.80 | 17.40 | 17.60 | 17.60 | 0.57% | 20,147,430 |
| Feb 17, 2026 | 16.70 | 17.70 | 16.50 | 17.50 | 17.50 | 4.17% | 34,509,710 |
| Feb 16, 2026 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 1.82% | 16,152,220 |
| Feb 13, 2026 | 16.80 | 16.90 | 16.40 | 16.50 | 16.50 | -2.37% | 22,595,650 |
| Feb 12, 2026 | 16.70 | 17.00 | 16.60 | 16.90 | 16.90 | 1.20% | 16,167,310 |
| Feb 11, 2026 | 16.00 | 17.00 | 15.90 | 16.70 | 16.70 | 1.83% | 34,583,860 |
| 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 |