Skip to main content
CP Axtra PCL (BKK:CPAXT)
Thailand flag Thailand · Delayed Price · Currency is THB
14.50
+0.10 (0.69%)
At close: Apr 28, 2026

CP Axtra PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4014.6014.4014.5014.500.69%5,712,198
Apr 27, 202614.7014.8014.4014.4014.40-2.04%18,855,780
Apr 24, 202614.8014.8014.6014.7014.70-0.68%7,995,971
Apr 23, 202615.1015.1014.7014.8014.80-1.99%14,558,380
Apr 22, 202615.0015.2014.9015.1015.100.67%7,123,148
Apr 21, 202615.2015.3015.0015.0015.00-1.32%8,594,829
Apr 20, 202615.1015.3015.0015.2015.20-3.18%10,893,570
Apr 17, 202616.1016.1015.5015.7015.17-2.48%41,149,450
Apr 16, 202615.9016.2015.8016.1015.561.90%25,181,330
Apr 10, 202615.8015.9015.6015.8015.270.64%8,774,667
Apr 9, 202616.0016.1015.6015.7015.17-3.09%20,548,400
Apr 8, 202616.0016.2015.9016.2015.653.18%22,372,200
Apr 7, 202615.8015.8015.6015.7015.17-1.26%12,949,970
Apr 3, 202616.1016.1015.9015.9015.36-0.62%11,969,370
Apr 2, 202616.0016.1015.9016.0015.46-1.23%17,510,740
Apr 1, 202616.3016.3015.9016.2015.651.25%28,286,140
Mar 31, 202616.0016.2015.7016.0015.460.63%29,726,110
Mar 30, 202615.0015.9015.0015.9015.364.61%35,045,130
Mar 27, 202615.1015.3015.0015.2014.690.66%15,416,110
Mar 26, 202615.0015.2014.9015.1014.59-1.31%9,143,643
Mar 25, 202615.1015.4015.0015.3014.783.38%19,499,560
Mar 24, 202614.9015.0014.7014.8014.301.37%12,761,100
Mar 23, 202615.1015.2014.5014.6014.11-5.19%31,333,400
Mar 20, 202615.1015.5015.0015.4014.883.36%24,520,470
Mar 19, 202615.1015.2014.9014.9014.40-1.97%18,535,790
Mar 18, 202615.5015.5015.1015.2014.69-1.30%26,261,590
Mar 17, 202615.4015.7015.1015.4014.881.32%37,454,200
Mar 16, 202615.8015.9015.2015.2014.69-4.40%41,144,940
Mar 13, 202615.5015.9015.1015.9015.361.92%41,956,780
Mar 12, 202614.6015.8014.5015.6015.076.85%59,171,620
Mar 11, 202614.8015.0014.6014.6014.11-0.68%10,402,050
Mar 10, 202614.9015.0014.5014.7014.20-26,560,700
Mar 9, 202614.1014.7014.1014.7014.20-2.00%47,433,890
Mar 6, 202614.9015.2014.8015.0014.49-1.32%14,689,230
Mar 5, 202615.4015.4014.6015.2014.692.70%46,221,090
Mar 4, 202615.5015.8014.0014.8014.30-9.20%115,762,100
Mar 2, 202616.3017.3016.3016.3015.75-2.98%72,105,540
Feb 27, 202616.0016.8016.0016.8016.233.07%223,153,600
Feb 26, 202616.0016.7016.0016.3015.751.88%27,574,910
Feb 25, 202616.1016.2015.8016.0015.46-21,741,420
Feb 24, 202616.1016.1015.7016.0015.46-1.23%34,147,220
Feb 23, 202616.9017.0016.1016.2015.65-6.36%58,032,190
Feb 20, 202617.8017.9017.2017.3016.72-3.35%29,373,130
Feb 19, 202617.7018.1017.7017.9017.301.70%23,431,200
Feb 18, 202617.6017.8017.4017.6017.010.57%20,147,430
Feb 17, 202616.7017.7016.5017.5016.914.17%34,509,710
Feb 16, 202616.6016.8016.4016.8016.231.82%16,152,220
Feb 13, 202616.8016.9016.4016.5015.94-2.37%22,595,650
Feb 12, 202616.7017.0016.6016.9016.331.20%16,167,310
Feb 11, 202616.0017.0015.9016.7016.141.83%34,583,860
Feb 10, 202616.4016.6016.2016.4015.850.61%29,502,520
Feb 9, 202616.0016.4015.8016.3015.755.84%44,804,250
Feb 6, 202615.3015.7015.3015.4014.88-19,115,950
Feb 5, 202614.9015.5014.9015.4014.882.67%18,517,230
Feb 4, 202615.0015.1014.7015.0014.49-9,577,754
Feb 3, 202615.0015.2014.9015.0014.490.67%11,862,990
Feb 2, 202614.8014.9014.8014.9014.400.68%2,390,965
Jan 30, 202614.9015.1014.8014.8014.30-1.33%7,007,327
Jan 29, 202614.9015.1014.8015.0014.490.67%5,378,549
Jan 28, 202615.2015.2014.8014.9014.40-1.97%9,485,478
Jan 27, 202614.7015.2014.7015.2014.693.40%12,586,360
Jan 26, 202614.7014.9014.7014.7014.20-0.68%4,075,631
Jan 23, 202614.7014.9014.6014.8014.300.68%7,079,593
Jan 22, 202615.0015.1014.6014.7014.20-2.00%15,362,400
Jan 21, 202615.0015.3014.9015.0014.49-15,727,110
Jan 20, 202614.9015.3014.8015.0014.49-18,037,680
Jan 19, 202614.6015.1014.5015.0014.492.04%12,294,170
Jan 16, 202614.6014.7014.3014.7014.20-1.34%22,052,790
Jan 15, 202614.3014.9014.2014.9014.404.20%19,895,880
Jan 14, 202614.0014.4014.0014.3013.821.42%7,367,452
Jan 13, 202614.1014.3014.0014.1013.620.71%17,026,780
Jan 12, 202614.9014.9013.9014.0013.53-5.41%29,848,260
Jan 9, 202615.5015.5014.7014.8014.30-4.52%30,809,550
Jan 8, 202615.7015.8015.4015.5014.98-1.90%11,131,560
Jan 7, 202615.7015.8015.7015.8015.27-6,286,197
Jan 6, 202615.7015.8015.5015.8015.271.28%3,797,677
Jan 5, 202615.8015.9015.5015.6015.07-0.64%9,667,119
Dec 30, 202515.7015.8015.6015.7015.17-3,448,146
Dec 29, 202515.9015.9015.7015.7015.17-0.63%2,285,815
Dec 26, 202515.9016.0015.7015.8015.27-0.63%4,501,023
Dec 25, 202516.1016.1015.9015.9015.36-0.62%3,662,896
Dec 24, 202515.9016.1015.9016.0015.46-2,785,539
Dec 23, 202515.8016.1015.8016.0015.460.63%6,629,380
Dec 22, 202515.8015.9015.7015.9015.361.27%5,270,946
Dec 19, 202515.6015.8015.6015.7015.171.29%6,231,768
Dec 18, 202515.9016.1015.5015.5014.98-3.13%10,360,850
Dec 17, 202516.0016.3015.9016.0015.46-0.62%5,688,099
Dec 16, 202516.1016.2015.9016.1015.56-5,094,072
Dec 15, 202515.8016.1015.7016.1015.561.90%10,709,410
Dec 12, 202515.7016.2015.6015.8015.271.28%12,557,110
Dec 11, 202515.7015.7015.4015.6015.07-4,475,977
Dec 9, 202515.7015.8015.5015.6015.07-7,307,143
Dec 8, 202516.1016.1015.6015.6015.07-3.70%18,061,820
Dec 4, 202516.5016.6016.1016.2015.65-1.22%9,814,816
Dec 3, 202516.6016.8016.4016.4015.85-1.20%5,421,660
Dec 2, 202516.7016.9016.5016.6016.04-8,774,161
Dec 1, 202516.3016.7016.2016.6016.042.47%9,559,020
Nov 28, 202516.4016.5016.1016.2015.65-1.22%8,104,022
Nov 27, 202516.2016.5016.2016.4015.851.23%8,102,677
Nov 26, 202516.4016.5016.1016.2015.65-6,785,521