CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 20.00
-0.60 (-2.91%)
At close: Oct 28, 2025
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.91% | 9,629,371 |
| Oct 27, 2025 | 21.40 | 21.60 | 20.50 | 20.60 | 20.60 | -3.74% | 12,064,370 |
| Oct 24, 2025 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 6,458,070 |
| Oct 22, 2025 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 3,897,206 |
| Oct 21, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 2,916,516 |
| Oct 20, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 4,924,180 |
| Oct 17, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -1.83% | 6,918,006 |
| Oct 16, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 3,493,533 |
| Oct 15, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | 1.40% | 5,630,579 |
| Oct 14, 2025 | 22.10 | 22.20 | 21.50 | 21.50 | 21.50 | -3.15% | 8,434,614 |
| Oct 10, 2025 | 22.30 | 22.30 | 21.90 | 22.20 | 22.20 | -1.77% | 14,407,160 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 5,948,398 |
| Oct 8, 2025 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -1.30% | 8,311,136 |
| Oct 7, 2025 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 0.44% | 8,630,878 |
| Oct 6, 2025 | 23.10 | 23.40 | 22.80 | 22.90 | 22.90 | - | 10,333,860 |
| Oct 3, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | - | 8,357,485 |
| Oct 2, 2025 | 22.80 | 23.10 | 22.70 | 22.90 | 22.90 | 1.33% | 9,951,151 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 9,173,989 |
| Sep 30, 2025 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | -1.75% | 12,070,720 |
| Sep 29, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | - | 7,798,857 |
| Sep 26, 2025 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 1.78% | 17,274,170 |
| Sep 25, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 9,396,700 |
| Sep 24, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 3.70% | 19,836,280 |
| Sep 23, 2025 | 21.80 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 10,685,480 |
| Sep 22, 2025 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 10,456,650 |
| Sep 19, 2025 | 22.20 | 22.30 | 21.80 | 22.30 | 22.30 | 0.90% | 13,010,170 |
| Sep 18, 2025 | 22.90 | 22.90 | 21.90 | 22.10 | 22.10 | -2.64% | 19,345,200 |
| Sep 17, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 10,471,350 |
| Sep 16, 2025 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 24,359,030 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.10 | 22.40 | 22.40 | -0.88% | 7,829,542 |
| Sep 12, 2025 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | 0.89% | 22,999,900 |
| Sep 11, 2025 | 22.20 | 22.70 | 22.10 | 22.40 | 22.40 | 0.45% | 25,426,010 |
| Sep 10, 2025 | 22.70 | 22.80 | 22.20 | 22.30 | 22.30 | -1.33% | 21,482,390 |
| Sep 9, 2025 | 22.60 | 22.60 | 21.80 | 22.60 | 22.60 | - | 42,805,180 |
| Sep 8, 2025 | 21.10 | 22.80 | 21.00 | 22.60 | 22.60 | 14.14% | 112,177,900 |
| Sep 5, 2025 | 19.30 | 19.80 | 19.10 | 19.80 | 19.80 | 3.13% | 16,377,780 |
| Sep 4, 2025 | 19.50 | 20.00 | 19.10 | 19.20 | 19.20 | -1.03% | 21,970,510 |
| Sep 3, 2025 | 18.40 | 19.50 | 18.30 | 19.40 | 19.40 | 5.43% | 27,809,150 |
| Sep 2, 2025 | 18.20 | 18.60 | 18.10 | 18.40 | 18.40 | 2.22% | 19,653,540 |
| Sep 1, 2025 | 17.80 | 18.10 | 17.60 | 18.00 | 18.00 | 0.56% | 12,775,910 |
| Aug 29, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -3.24% | 22,960,460 |
| Aug 28, 2025 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 7,635,818 |
| Aug 27, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | 18.70 | -2.09% | 7,320,325 |
| Aug 26, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | -1.55% | 11,367,530 |
| Aug 25, 2025 | 18.80 | 19.50 | 18.70 | 19.40 | 19.40 | 3.74% | 10,073,520 |
| Aug 22, 2025 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | 1.08% | 14,492,550 |
| Aug 21, 2025 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | - | 5,062,029 |
| Aug 20, 2025 | 18.30 | 18.60 | 18.10 | 18.50 | 18.50 | 0.54% | 4,522,222 |
| Aug 19, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 18.22 | 2.22% | 8,957,301 |
| Aug 18, 2025 | 18.40 | 18.50 | 18.00 | 18.00 | 17.82 | -2.17% | 8,968,202 |