CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 15.30
+0.20 (1.32%)
Last updated: May 25, 2026, 11:38 AM ICT
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.20 | 15.30 | 15.00 | 15.10 | 15.10 | -0.66% | 9,962,320 |
| May 21, 2026 | 14.90 | 15.30 | 14.80 | 15.20 | 15.20 | 2.70% | 22,567,520 |
| May 20, 2026 | 15.00 | 15.10 | 14.70 | 14.80 | 14.80 | -1.33% | 11,812,220 |
| May 19, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 12,307,160 |
| May 18, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 5,567,478 |
| May 15, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 7,219,925 |
| May 14, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 1.37% | 16,131,270 |
| May 13, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 10,517,240 |
| May 12, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 7,543,222 |
| May 11, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | - | 11,931,820 |
| May 8, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -1.34% | 12,017,580 |
| May 7, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | - | 12,988,280 |
| May 6, 2026 | 14.70 | 15.10 | 14.60 | 14.90 | 14.90 | 2.05% | 19,125,370 |
| May 5, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 5,133,450 |
| Apr 30, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 3,057,854 |
| Apr 29, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 7,882,032 |
| Apr 28, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 5,712,198 |
| Apr 27, 2026 | 14.70 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | 18,855,780 |
| Apr 24, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 7,995,971 |
| Apr 23, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 14,558,380 |
| Apr 22, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 15.10 | 0.67% | 7,123,148 |
| Apr 21, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 8,594,829 |
| Apr 20, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 0.20% | 10,893,570 |
| Apr 17, 2026 | 16.10 | 16.10 | 15.50 | 15.70 | 15.17 | -2.48% | 41,149,450 |
| Apr 16, 2026 | 15.90 | 16.20 | 15.80 | 16.10 | 15.56 | 1.90% | 25,181,330 |
| Apr 10, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.27 | 0.64% | 8,774,667 |
| Apr 9, 2026 | 16.00 | 16.10 | 15.60 | 15.70 | 15.17 | -3.09% | 20,548,400 |
| Apr 8, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 15.65 | 3.18% | 22,372,200 |
| Apr 7, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.17 | -1.26% | 12,949,970 |
| Apr 3, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.36 | -0.63% | 11,969,370 |
| Apr 2, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 15.46 | -1.23% | 17,510,740 |
| Apr 1, 2026 | 16.30 | 16.30 | 15.90 | 16.20 | 15.65 | 1.25% | 28,286,140 |
| Mar 31, 2026 | 16.00 | 16.20 | 15.70 | 16.00 | 15.46 | 0.63% | 29,726,110 |
| Mar 30, 2026 | 15.00 | 15.90 | 15.00 | 15.90 | 15.36 | 4.61% | 35,045,130 |
| Mar 27, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 14.69 | 0.66% | 15,416,110 |
| Mar 26, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 14.59 | -1.31% | 9,143,643 |
| Mar 25, 2026 | 15.10 | 15.40 | 15.00 | 15.30 | 14.78 | 3.38% | 19,499,560 |
| Mar 24, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.30 | 1.37% | 12,761,100 |
| Mar 23, 2026 | 15.10 | 15.20 | 14.50 | 14.60 | 14.11 | -5.19% | 31,333,400 |
| Mar 20, 2026 | 15.10 | 15.50 | 15.00 | 15.40 | 14.88 | 3.36% | 24,520,470 |
| Mar 19, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.40 | -1.97% | 18,535,790 |
| Mar 18, 2026 | 15.50 | 15.50 | 15.10 | 15.20 | 14.69 | -1.30% | 26,261,590 |
| Mar 17, 2026 | 15.40 | 15.70 | 15.10 | 15.40 | 14.88 | 1.32% | 37,454,200 |
| Mar 16, 2026 | 15.80 | 15.90 | 15.20 | 15.20 | 14.69 | -4.40% | 41,144,940 |
| Mar 13, 2026 | 15.50 | 15.90 | 15.10 | 15.90 | 15.36 | 1.92% | 41,956,780 |
| Mar 12, 2026 | 14.60 | 15.80 | 14.50 | 15.60 | 15.07 | 6.85% | 59,171,620 |
| Mar 11, 2026 | 14.80 | 15.00 | 14.60 | 14.60 | 14.11 | -0.68% | 10,402,050 |
| Mar 10, 2026 | 14.90 | 15.00 | 14.50 | 14.70 | 14.20 | - | 26,560,700 |
| Mar 9, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.20 | -2.00% | 47,433,890 |
| Mar 6, 2026 | 14.90 | 15.20 | 14.80 | 15.00 | 14.49 | -1.32% | 14,689,230 |