CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 14.50
0.00 (0.00%)
At close: Sep 23, 2026
CP Axtra PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 1,810,875 |
| Sep 22, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 4,240,943 |
| Sep 21, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 2,893,624 |
| Sep 18, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 4,079,024 |
| Sep 17, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 5,711,975 |
| Sep 16, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 4,795,411 |
| Sep 15, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 2,705,639 |
| Sep 14, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 3,956,152 |
| Sep 11, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 4,030,807 |
| Sep 10, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 3,420,640 |
| Sep 9, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | - | 5,956,311 |
| Sep 8, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 3,860,742 |
| Sep 7, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 3,412,331 |
| Sep 4, 2026 | 14.60 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 8,836,015 |
| Sep 3, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 5,426,466 |
| Sep 2, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 5,095,586 |
| Sep 1, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 4,482,122 |
| Aug 31, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 2,617,107 |
| Aug 28, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 4,187,378 |
| Aug 27, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | - | 3,997,586 |
| Aug 26, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 1,770,844 |
| Aug 25, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 1,490,959 |
| Aug 24, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 3,060,519 |
| Aug 21, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 4,395,425 |
| Aug 20, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.14% | 3,957,109 |
| Aug 19, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.72 | - | 4,321,022 |
| Aug 18, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.72 | 0.68% | 9,839,668 |
| Aug 17, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.62 | - | 5,009,720 |
| Aug 14, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.62 | - | 5,112,869 |
| Aug 13, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.62 | 0.68% | 6,046,804 |
| Aug 11, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 14.52 | -0.68% | 5,536,630 |
| Aug 10, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.62 | -1.33% | 12,633,166 |
| Aug 7, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 14.82 | - | 5,848,071 |
| Aug 6, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 14.82 | - | 7,764,416 |
| Aug 5, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 14.82 | -0.66% | 10,652,421 |
| Aug 4, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 14.92 | 1.34% | 22,157,136 |
| Aug 3, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.72 | - | 4,701,747 |
| Jul 31, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.72 | 0.68% | 9,514,940 |
| Jul 30, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.62 | - | 5,144,302 |
| Jul 27, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.62 | - | 4,678,122 |
| Jul 24, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.62 | - | 9,113,000 |
| Jul 23, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.62 | - | 4,817,659 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.62 | -1.33% | 16,428,100 |
| Jul 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.82 | - | 2,893,728 |
| Jul 20, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 14.82 | 0.67% | 14,139,663 |
| Jul 17, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.72 | - | 5,720,562 |
| Jul 16, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.72 | - | 13,386,053 |
| Jul 15, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.72 | - | 7,606,448 |
| Jul 14, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.72 | - | 5,180,824 |
| Jul 13, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.72 | - | 5,783,201 |