CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 14.60
0.00 (0.00%)
Last updated: Sep 3, 2026, 3:01 PM ICT
CP Axtra PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | - | 1.38% | 3,643,671 |
| 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 |
| Jul 10, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.72 | - | 6,188,343 |
| Jul 9, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.72 | 1.36% | 7,453,911 |
| Jul 8, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.52 | -2.00% | 32,712,463 |
| Jul 7, 2026 | 15.40 | 15.50 | 14.90 | 15.00 | 14.82 | -3.23% | 26,525,506 |
| Jul 6, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.31 | 1.31% | 12,779,696 |
| Jul 3, 2026 | 15.40 | 15.50 | 15.30 | 15.30 | 15.12 | 0.66% | 25,518,189 |
| Jul 2, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.02 | 2.01% | 26,310,298 |
| Jul 1, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.72 | - | 9,546,149 |
| Jun 30, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.72 | - | 11,390,437 |
| Jun 29, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.72 | 1.36% | 12,548,837 |
| Jun 26, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.52 | - | 4,252,962 |
| Jun 25, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.52 | - | 7,379,920 |
| Jun 24, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.52 | 0.68% | 7,443,503 |
| Jun 23, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.42 | -1.35% | 7,420,661 |