CP Axtra PCL (BKK:CPAXT)
Thailand · Delayed Price · Currency is THB 15.30
+0.10 (0.66%)
At close: Jul 3, 2026
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 15.10 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 21,252,700 |
| May 27, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 5,399,820 |
| May 26, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 9,099,907 |
| May 25, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 9,287,324 |
| 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 |