CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 14.80
+0.10 (0.68%)
At close: Aug 13, 2026
CP Axtra PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 6,046,804 |
| Aug 11, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 5,536,630 |
| Aug 10, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 12,633,166 |
| Aug 7, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | - | 5,848,071 |
| Aug 6, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 7,764,416 |
| Aug 5, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | 10,652,420 |
| Aug 4, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | 1.34% | 22,157,136 |
| Aug 3, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 4,701,747 |
| Jul 31, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 9,514,940 |
| Jul 30, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 5,144,302 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 4,678,122 |
| Jul 24, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 9,113,000 |
| Jul 23, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 4,817,659 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 16,428,100 |
| Jul 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 2,893,728 |
| Jul 20, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 14,139,660 |
| Jul 17, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 5,720,562 |
| Jul 16, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 13,386,053 |
| Jul 15, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 7,606,448 |
| Jul 14, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 5,180,824 |
| Jul 13, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 5,783,201 |
| Jul 10, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | - | 6,188,343 |
| Jul 9, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 7,453,911 |
| Jul 8, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -2.00% | 32,712,460 |
| Jul 7, 2026 | 15.40 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 26,525,506 |
| Jul 6, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 12,779,696 |
| Jul 3, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | 0.66% | 25,518,189 |
| Jul 2, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.01% | 26,310,298 |
| Jul 1, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 9,546,149 |
| Jun 30, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 11,390,437 |
| Jun 29, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 12,548,837 |
| Jun 26, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 4,252,962 |
| Jun 25, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 7,379,920 |
| Jun 24, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 7,443,503 |
| Jun 23, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 7,420,661 |
| Jun 22, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 4,882,339 |
| Jun 19, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 6,436,410 |
| Jun 18, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 4,727,535 |
| Jun 17, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 11,472,980 |
| Jun 16, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 6,337,611 |
| Jun 15, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 4,419,946 |
| Jun 12, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 1.39% | 6,286,657 |
| Jun 11, 2026 | 14.70 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | 15,598,200 |
| Jun 10, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 4,933,161 |
| Jun 9, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 3,835,721 |
| Jun 8, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | - | 5,660,732 |
| Jun 5, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -0.67% | 8,131,578 |
| Jun 4, 2026 | 15.20 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 13,444,990 |
| Jun 2, 2026 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | - | 11,787,270 |
| May 29, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 11,973,480 |