CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 20.20
-0.20 (-0.98%)
Last updated: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.40 | 20.70 | 20.20 | 20.60 | - | 0.49% | 11,464,076 |
| 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 |
| Jun 30, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | - | -0.56% | 4,246,200 |
| Jun 27, 2025 | 18.70 | 18.70 | 17.90 | 18.00 | - | -4.26% | 6,635,200 |
| Jun 26, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | - | 2.73% | 11,035,100 |
| Jun 25, 2025 | 17.60 | 18.30 | 17.50 | 18.30 | - | 2.81% | 9,805,600 |
| Jun 24, 2025 | 16.90 | 17.80 | 16.70 | 17.80 | - | 7.88% | 15,719,600 |
| Jun 23, 2025 | 16.10 | 16.70 | 16.10 | 16.50 | - | - | 8,936,900 |
| Jun 20, 2025 | 16.90 | 17.20 | 16.50 | 16.50 | - | -1.79% | 10,499,200 |
| Jun 19, 2025 | 17.30 | 17.40 | 16.70 | 16.80 | - | -5.08% | 12,488,600 |
| Jun 18, 2025 | 18.00 | 18.20 | 17.50 | 17.70 | - | -1.67% | 7,501,500 |
| Jun 17, 2025 | 17.60 | 18.20 | 17.50 | 18.00 | - | 2.86% | 6,600,500 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | - | -2.23% | 9,699,400 |
| Jun 13, 2025 | 18.50 | 18.60 | 17.80 | 17.90 | - | -4.28% | 7,907,400 |
| Jun 12, 2025 | 19.20 | 19.20 | 18.60 | 18.70 | - | -2.60% | 7,087,900 |
| Jun 11, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | - | - | 3,416,200 |
| Jun 10, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | - | -0.52% | 3,544,400 |
| Jun 9, 2025 | 19.20 | 19.50 | 19.10 | 19.30 | - | 1.58% | 6,801,100 |
| Jun 6, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | - | -0.52% | 3,889,500 |
| Jun 5, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | - | -1.55% | 6,893,000 |
| Jun 4, 2025 | 18.90 | 19.40 | 18.70 | 19.40 | - | 3.19% | 18,249,800 |
| May 30, 2025 | 18.90 | 19.10 | 18.80 | 18.80 | - | -1.57% | 16,006,700 |
| May 29, 2025 | 19.20 | 19.40 | 19.00 | 19.10 | - | 1.06% | 13,496,000 |
| May 28, 2025 | 18.90 | 19.50 | 18.80 | 18.90 | - | 0.53% | 23,218,000 |
| May 27, 2025 | 19.40 | 19.40 | 18.70 | 18.80 | - | -3.59% | 18,278,900 |
| May 26, 2025 | 19.90 | 20.00 | 19.50 | 19.50 | - | -2.50% | 14,346,100 |
| May 23, 2025 | 20.30 | 20.30 | 19.70 | 20.00 | - | 1.52% | 16,521,900 |
| May 22, 2025 | 20.00 | 20.10 | 19.50 | 19.70 | - | -1.50% | 26,869,900 |
| May 21, 2025 | 21.90 | 22.10 | 19.90 | 20.00 | - | -9.50% | 51,921,400 |
| May 20, 2025 | 23.00 | 23.10 | 22.00 | 22.10 | - | -4.33% | 17,692,200 |
| May 19, 2025 | 23.60 | 23.60 | 23.10 | 23.10 | - | -2.53% | 5,985,300 |