CP Axtra PCL (BKK:CPAXT)
Thailand
· Delayed Price · Currency is THB 16.20
-0.20 (-1.22%)
At close: Dec 4, 2025
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 9,814,816 |
| Dec 3, 2025 | 16.60 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 5,421,660 |
| Dec 2, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | - | 8,774,161 |
| Dec 1, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 2.47% | 9,559,020 |
| Nov 28, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 8,104,022 |
| Nov 27, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 8,102,677 |
| Nov 26, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | - | 6,785,521 |
| Nov 25, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 11,162,490 |
| Nov 24, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | 0.62% | 9,408,151 |
| Nov 21, 2025 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 17,102,660 |
| Nov 20, 2025 | 16.80 | 16.90 | 16.30 | 16.30 | 16.30 | -1.81% | 22,419,200 |
| Nov 19, 2025 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | 15,701,430 |
| Nov 18, 2025 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 11,981,160 |
| Nov 17, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 14,362,490 |
| Nov 14, 2025 | 17.40 | 17.60 | 17.00 | 17.20 | 17.20 | -2.27% | 18,932,220 |
| Nov 13, 2025 | 18.30 | 18.30 | 17.30 | 17.60 | 17.60 | -2.76% | 23,933,170 |
| Nov 12, 2025 | 19.20 | 19.20 | 17.90 | 18.10 | 18.10 | -9.50% | 40,538,840 |
| Nov 11, 2025 | 20.30 | 20.40 | 19.80 | 20.00 | 20.00 | -0.99% | 6,907,672 |
| Nov 10, 2025 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 5,576,790 |
| Nov 7, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 4,580,843 |
| Nov 6, 2025 | 19.70 | 20.20 | 19.60 | 20.20 | 20.20 | 3.59% | 9,226,350 |
| Nov 5, 2025 | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | -0.51% | 5,963,430 |
| Nov 4, 2025 | 19.60 | 19.90 | 19.50 | 19.60 | 19.60 | - | 4,798,866 |
| Nov 3, 2025 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | - | 4,126,119 |
| Oct 31, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 3,947,221 |
| Oct 30, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 6,980,367 |
| Oct 29, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | - | 4,170,184 |
| Oct 28, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.91% | 9,629,371 |
| Oct 27, 2025 | 21.40 | 21.60 | 20.50 | 20.60 | 20.60 | -3.74% | 12,064,370 |
| Oct 24, 2025 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 6,458,070 |
| Oct 22, 2025 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 3,897,206 |
| Oct 21, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 2,916,516 |
| Oct 20, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 4,924,180 |
| Oct 17, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -1.83% | 6,918,006 |
| Oct 16, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 3,493,533 |
| Oct 15, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | 1.40% | 5,630,579 |
| Oct 14, 2025 | 22.10 | 22.20 | 21.50 | 21.50 | 21.50 | -3.15% | 8,434,614 |
| Oct 10, 2025 | 22.30 | 22.30 | 21.90 | 22.20 | 22.20 | -1.77% | 14,407,160 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 5,948,398 |
| Oct 8, 2025 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -1.30% | 8,311,136 |
| Oct 7, 2025 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 0.44% | 8,630,878 |
| Oct 6, 2025 | 23.10 | 23.40 | 22.80 | 22.90 | 22.90 | - | 10,333,860 |
| Oct 3, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | - | 8,357,485 |
| Oct 2, 2025 | 22.80 | 23.10 | 22.70 | 22.90 | 22.90 | 1.33% | 9,951,151 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 9,173,989 |
| Sep 30, 2025 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | -1.75% | 12,070,720 |
| Sep 29, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | - | 7,798,857 |
| Sep 26, 2025 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 1.78% | 17,274,170 |
| Sep 25, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 9,396,700 |
| Sep 24, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 3.70% | 19,836,280 |
| Sep 23, 2025 | 21.80 | 21.90 | 21.50 | 21.60 | 21.60 | -0.92% | 10,685,480 |
| Sep 22, 2025 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 10,456,650 |
| Sep 19, 2025 | 22.20 | 22.30 | 21.80 | 22.30 | 22.30 | 0.90% | 13,010,170 |
| Sep 18, 2025 | 22.90 | 22.90 | 21.90 | 22.10 | 22.10 | -2.64% | 19,345,200 |
| Sep 17, 2025 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 10,471,350 |
| Sep 16, 2025 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 24,359,030 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.10 | 22.40 | 22.40 | -0.88% | 7,829,542 |
| Sep 12, 2025 | 22.60 | 22.70 | 22.40 | 22.60 | 22.60 | 0.89% | 22,999,900 |
| Sep 11, 2025 | 22.20 | 22.70 | 22.10 | 22.40 | 22.40 | 0.45% | 25,426,010 |
| Sep 10, 2025 | 22.70 | 22.80 | 22.20 | 22.30 | 22.30 | -1.33% | 21,482,390 |
| Sep 9, 2025 | 22.60 | 22.60 | 21.80 | 22.60 | 22.60 | - | 42,805,180 |
| Sep 8, 2025 | 21.10 | 22.80 | 21.00 | 22.60 | 22.60 | 14.14% | 112,177,900 |
| Sep 5, 2025 | 19.30 | 19.80 | 19.10 | 19.80 | 19.80 | 3.13% | 16,377,780 |
| Sep 4, 2025 | 19.50 | 20.00 | 19.10 | 19.20 | 19.20 | -1.03% | 21,970,510 |
| Sep 3, 2025 | 18.40 | 19.50 | 18.30 | 19.40 | 19.40 | 5.43% | 27,809,150 |
| Sep 2, 2025 | 18.20 | 18.60 | 18.10 | 18.40 | 18.40 | 2.22% | 19,653,540 |
| Sep 1, 2025 | 17.80 | 18.10 | 17.60 | 18.00 | 18.00 | 0.56% | 12,775,910 |
| Aug 29, 2025 | 18.50 | 18.50 | 17.70 | 17.90 | 17.90 | -3.24% | 22,960,460 |
| Aug 28, 2025 | 18.70 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 7,635,818 |
| Aug 27, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | 18.70 | -2.09% | 7,320,325 |
| Aug 26, 2025 | 19.40 | 19.40 | 18.90 | 19.10 | 19.10 | -1.55% | 11,367,530 |
| Aug 25, 2025 | 18.80 | 19.50 | 18.70 | 19.40 | 19.40 | 3.74% | 10,073,520 |
| Aug 22, 2025 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | 1.08% | 14,492,550 |
| Aug 21, 2025 | 18.50 | 18.60 | 18.20 | 18.50 | 18.50 | - | 5,062,029 |
| Aug 20, 2025 | 18.30 | 18.60 | 18.10 | 18.50 | 18.50 | 0.54% | 4,522,222 |
| Aug 19, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 18.22 | 2.22% | 8,957,301 |
| Aug 18, 2025 | 18.40 | 18.50 | 18.00 | 18.00 | 17.82 | -2.17% | 8,968,202 |
| Aug 15, 2025 | 18.70 | 18.80 | 18.10 | 18.40 | 18.22 | -1.60% | 15,051,450 |
| Aug 14, 2025 | 19.10 | 19.20 | 18.60 | 18.70 | 18.52 | -2.09% | 12,641,700 |
| Aug 13, 2025 | 19.90 | 20.00 | 19.00 | 19.10 | 18.91 | -3.54% | 16,655,790 |
| Aug 8, 2025 | 20.30 | 20.40 | 19.60 | 19.80 | 19.61 | -5.26% | 19,809,610 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.60 | 20.90 | 20.70 | -0.95% | 11,397,170 |
| Aug 6, 2025 | 20.40 | 21.20 | 20.30 | 21.10 | 20.89 | 3.94% | 14,782,210 |
| Aug 5, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | 20.10 | 1.00% | 4,645,608 |
| Aug 4, 2025 | 20.10 | 20.10 | 19.80 | 20.10 | 19.90 | -0.50% | 3,107,542 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.00 | 20.20 | 20.00 | -1.94% | 6,783,799 |
| Jul 31, 2025 | 20.40 | 20.70 | 20.20 | 20.60 | 20.40 | 0.49% | 10,082,370 |
| Jul 30, 2025 | 20.20 | 20.50 | 20.10 | 20.50 | 20.30 | 0.99% | 9,799,351 |
| Jul 29, 2025 | 19.90 | 20.30 | 19.60 | 20.30 | 20.10 | 2.53% | 6,806,089 |
| Jul 25, 2025 | 19.80 | 20.10 | 19.70 | 19.80 | 19.61 | -1.00% | 5,412,682 |
| Jul 24, 2025 | 20.10 | 20.40 | 19.90 | 20.00 | 19.80 | -1.48% | 3,957,389 |
| Jul 23, 2025 | 19.90 | 20.40 | 19.80 | 20.30 | 20.10 | 3.05% | 9,078,404 |
| Jul 22, 2025 | 20.30 | 20.30 | 19.60 | 19.70 | 19.51 | -2.96% | 7,348,848 |
| Jul 21, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.10 | - | 4,629,589 |
| Jul 18, 2025 | 20.60 | 20.80 | 20.30 | 20.30 | 20.10 | -1.93% | 5,664,831 |
| Jul 17, 2025 | 20.30 | 20.80 | 20.10 | 20.70 | 20.50 | 2.48% | 10,924,820 |
| Jul 16, 2025 | 20.20 | 20.30 | 19.90 | 20.20 | 20.00 | -0.98% | 8,497,125 |
| Jul 15, 2025 | 19.50 | 20.70 | 19.50 | 20.40 | 20.20 | 4.62% | 17,959,310 |
| Jul 14, 2025 | 19.10 | 19.60 | 19.00 | 19.50 | 19.31 | 1.56% | 6,316,473 |
| Jul 11, 2025 | 18.70 | 19.20 | 18.70 | 19.20 | 19.01 | 1.59% | 5,902,570 |