Skip to main content
CP Axtra PCL (BKK:CPAXT)
Thailand flag Thailand · Delayed Price · Currency is THB
15.00
-0.20 (-1.32%)
At close: Mar 6, 2026

CP Axtra PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9015.2014.8015.0015.00-1.32%14,689,230
Mar 5, 202615.4015.4014.6015.2015.202.70%46,221,090
Mar 4, 202615.5015.8014.0014.8014.80-9.20%115,762,100
Mar 2, 202616.3017.3016.3016.3016.30-2.98%72,105,540
Feb 27, 202616.0016.8016.0016.8016.803.07%223,153,600
Feb 26, 202616.0016.7016.0016.3016.301.88%27,574,910
Feb 25, 202616.1016.2015.8016.0016.00-21,741,420
Feb 24, 202616.1016.1015.7016.0016.00-1.23%34,147,220
Feb 23, 202616.9017.0016.1016.2016.20-6.36%58,032,190
Feb 20, 202617.8017.9017.2017.3017.30-3.35%29,373,130
Feb 19, 202617.7018.1017.7017.9017.901.70%23,431,200
Feb 18, 202617.6017.8017.4017.6017.600.57%20,147,430
Feb 17, 202616.7017.7016.5017.5017.504.17%34,509,710
Feb 16, 202616.6016.8016.4016.8016.801.82%16,152,220
Feb 13, 202616.8016.9016.4016.5016.50-2.37%22,595,650
Feb 12, 202616.7017.0016.6016.9016.901.20%16,167,310
Feb 11, 202616.0017.0015.9016.7016.701.83%34,583,860
Feb 10, 202616.4016.6016.2016.4016.400.61%29,502,524
Feb 9, 202616.0016.4015.8016.3016.305.84%44,804,250
Feb 6, 202615.3015.7015.3015.4015.40-19,115,950
Feb 5, 202614.9015.5014.9015.4015.402.67%18,517,230
Feb 4, 202615.0015.1014.7015.0015.00-9,577,754
Feb 3, 202615.0015.2014.9015.0015.000.67%11,862,997
Feb 2, 202614.8014.9014.8014.9014.900.68%2,390,965
Jan 30, 202614.9015.1014.8014.8014.80-1.33%7,007,327
Jan 29, 202614.9015.1014.8015.0015.000.67%5,378,549
Jan 28, 202615.2015.2014.8014.9014.90-1.97%9,485,478
Jan 27, 202614.7015.2014.7015.2015.203.40%12,586,360
Jan 26, 202614.7014.9014.7014.7014.70-0.68%4,075,631
Jan 23, 202614.7014.9014.6014.8014.800.68%7,079,593
Jan 22, 202615.0015.1014.6014.7014.70-2.00%15,362,400
Jan 21, 202615.0015.3014.9015.0015.00-15,727,110
Jan 20, 202614.9015.3014.8015.0015.00-18,037,680
Jan 19, 202614.6015.1014.5015.0015.002.04%12,294,170
Jan 16, 202614.6014.7014.3014.7014.70-1.34%22,052,790
Jan 15, 202614.3014.9014.2014.9014.904.20%19,895,880
Jan 14, 202614.0014.4014.0014.3014.301.42%7,367,452
Jan 13, 202614.1014.3014.0014.1014.100.71%17,026,780
Jan 12, 202614.9014.9013.9014.0014.00-5.41%29,848,260
Jan 9, 202615.5015.5014.7014.8014.80-4.52%30,809,550
Jan 8, 202615.7015.8015.4015.5015.50-1.90%11,131,560
Jan 7, 202615.7015.8015.7015.8015.80-6,286,197
Jan 6, 202615.7015.8015.5015.8015.801.28%3,797,677
Jan 5, 202615.8015.9015.5015.6015.60-0.64%9,667,119
Dec 30, 202515.7015.8015.6015.7015.70-3,448,146
Dec 29, 202515.9015.9015.7015.7015.70-0.63%2,285,815
Dec 26, 202515.9016.0015.7015.8015.80-0.63%4,501,023
Dec 25, 202516.1016.1015.9015.9015.90-0.62%3,662,896
Dec 24, 202515.9016.1015.9016.0016.00-2,785,539
Dec 23, 202515.8016.1015.8016.0016.000.63%6,629,380
Dec 22, 202515.8015.9015.7015.9015.901.27%5,270,946
Dec 19, 202515.6015.8015.6015.7015.701.29%6,231,768
Dec 18, 202515.9016.1015.5015.5015.50-3.13%10,360,850
Dec 17, 202516.0016.3015.9016.0016.00-0.62%5,688,099
Dec 16, 202516.1016.2015.9016.1016.10-5,094,072
Dec 15, 202515.8016.1015.7016.1016.101.90%10,709,410
Dec 12, 202515.7016.2015.6015.8015.801.28%12,557,110
Dec 11, 202515.7015.7015.4015.6015.60-4,475,977
Dec 9, 202515.7015.8015.5015.6015.60-7,307,143
Dec 8, 202516.1016.1015.6015.6015.60-3.70%18,061,820
Dec 4, 202516.5016.6016.1016.2016.20-1.22%9,814,816
Dec 3, 202516.6016.8016.4016.4016.40-1.20%5,421,660
Dec 2, 202516.7016.9016.5016.6016.60-8,774,161
Dec 1, 202516.3016.7016.2016.6016.602.47%9,559,020
Nov 28, 202516.4016.5016.1016.2016.20-1.22%8,104,022
Nov 27, 202516.2016.5016.2016.4016.401.23%8,102,677
Nov 26, 202516.4016.5016.1016.2016.20-6,785,521
Nov 25, 202516.4016.5016.1016.2016.20-0.61%11,162,490
Nov 24, 202516.3016.4016.1016.3016.300.62%9,408,151
Nov 21, 202516.2016.4016.0016.2016.20-0.61%17,102,660
Nov 20, 202516.8016.9016.3016.3016.30-1.81%22,419,200
Nov 19, 202517.1017.1016.5016.6016.60-2.35%15,701,430
Nov 18, 202517.2017.3016.9017.0017.00-1.73%11,981,160
Nov 17, 202517.2017.5017.1017.3017.300.58%14,362,490
Nov 14, 202517.4017.6017.0017.2017.20-2.27%18,932,220
Nov 13, 202518.3018.3017.3017.6017.60-2.76%23,933,170
Nov 12, 202519.2019.2017.9018.1018.10-9.50%40,538,840
Nov 11, 202520.3020.4019.8020.0020.00-0.99%6,907,672
Nov 10, 202520.2020.5020.1020.2020.200.50%5,576,790
Nov 7, 202520.0020.2020.0020.1020.10-0.50%4,580,843
Nov 6, 202519.7020.2019.6020.2020.203.59%9,226,350
Nov 5, 202519.6019.9019.4019.5019.50-0.51%5,963,430
Nov 4, 202519.6019.9019.5019.6019.60-4,798,866
Nov 3, 202519.6019.9019.6019.6019.60-4,126,119
Oct 31, 202519.7019.8019.6019.6019.60-0.51%3,947,221
Oct 30, 202520.0020.2019.7019.7019.70-1.50%6,980,367
Oct 29, 202520.3020.3020.0020.0020.00-4,170,184
Oct 28, 202520.5020.5019.9020.0020.00-2.91%9,629,371
Oct 27, 202521.4021.6020.5020.6020.60-3.74%12,064,370
Oct 24, 202521.6021.7021.4021.4021.40-0.47%6,458,070
Oct 22, 202521.6021.8021.5021.5021.500.47%3,897,206
Oct 21, 202521.7021.7021.4021.4021.40-0.47%2,916,516
Oct 20, 202521.8021.8021.5021.5021.500.47%4,924,180
Oct 17, 202521.7021.7021.3021.4021.40-1.83%6,918,006
Oct 16, 202521.8021.9021.7021.8021.80-3,493,533
Oct 15, 202521.8022.1021.7021.8021.801.40%5,630,579
Oct 14, 202522.1022.2021.5021.5021.50-3.15%8,434,614
Oct 10, 202522.3022.3021.9022.2022.20-1.77%14,407,160
Oct 9, 202522.8022.8022.5022.6022.60-0.44%5,948,398
Oct 8, 202523.1023.1022.6022.7022.70-1.30%8,311,136