CP Axtra Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.000	14.100	13.900	14.000	14.000	2,751,478
2026-10-19	14.100	14.100	14.000	14.000	14.000	2,574,774
2026-10-15	14.000	14.100	13.900	14.100	14.100	3,533,300
2026-10-14	14.000	14.100	13.900	14.000	14.000	5,654,600
2026-10-12	14.100	14.100	14.000	14.100	14.100	4,261,200
2026-10-09	14.100	14.200	14.000	14.100	14.100	2,697,616
2026-10-08	14.100	14.200	14.000	14.100	14.100	4,247,733
2026-10-07	14.000	14.200	14.000	14.100	14.100	7,712,609
2026-10-06	14.500	14.500	14.100	14.100	14.100	13,543,921
2026-10-05	14.400	14.500	14.300	14.500	14.500	1,764,558
2026-10-02	14.400	14.500	14.300	14.400	14.400	4,390,724
2026-10-01	14.400	14.500	14.400	14.400	14.400	3,634,441
2026-09-30	14.500	14.600	14.400	14.400	14.400	9,545,900
2026-09-29	14.600	14.600	14.500	14.500	14.500	3,043,700
2026-09-28	14.700	14.800	14.500	14.500	14.500	5,025,900
2026-09-25	14.600	14.600	14.500	14.500	14.500	2,755,552
2026-09-24	14.600	14.600	14.500	14.500	14.500	1,910,179
2026-09-23	14.500	14.600	14.500	14.500	14.500	1,810,875
2026-09-22	14.600	14.700	14.500	14.500	14.500	4,240,943
2026-09-21	14.700	14.700	14.600	14.600	14.600	2,893,624
2026-09-18	14.600	14.700	14.500	14.700	14.700	4,079,024
2026-09-17	14.500	14.700	14.500	14.600	14.600	5,711,975
2026-09-16	14.600	14.700	14.500	14.500	14.500	4,795,411
2026-09-15	14.600	14.700	14.500	14.700	14.700	2,705,639
2026-09-14	14.700	14.700	14.600	14.600	14.600	3,956,152
2026-09-11	14.600	14.700	14.500	14.700	14.700	4,030,807
2026-09-10	14.600	14.700	14.600	14.600	14.600	3,420,640
2026-09-09	14.600	14.700	14.600	14.600	14.600	5,956,311
2026-09-08	14.700	14.800	14.600	14.600	14.600	3,860,742
2026-09-07	14.800	14.800	14.700	14.700	14.700	3,412,331
2026-09-04	14.600	14.900	14.600	14.800	14.800	8,836,015
2026-09-03	14.500	14.700	14.500	14.600	14.600	5,426,466
2026-09-02	14.700	14.700	14.500	14.500	14.500	5,095,586
2026-09-01	14.800	14.800	14.600	14.600	14.600	4,482,122
2026-08-31	14.700	14.800	14.700	14.800	14.800	2,617,107
2026-08-28	14.800	14.800	14.700	14.700	14.700	4,187,378
2026-08-27	14.800	14.900	14.700	14.800	14.800	3,997,586
2026-08-26	14.800	14.800	14.700	14.800	14.800	1,770,844
2026-08-25	14.700	14.800	14.700	14.700	14.700	1,490,959
2026-08-24	14.800	14.900	14.700	14.700	14.700	3,060,519
2026-08-21	14.800	14.900	14.700	14.800	14.800	4,395,425
2026-08-20	14.700	14.800	14.700	14.700	14.700	3,957,109
2026-08-19	14.900	14.900	14.800	14.900	14.720	4,321,022
2026-08-18	14.800	15.000	14.800	14.900	14.720	9,839,668
2026-08-17	14.800	14.900	14.800	14.800	14.621	5,009,720
2026-08-14	14.800	14.900	14.700	14.800	14.621	5,112,869
2026-08-13	14.800	14.900	14.700	14.800	14.621	6,046,804
2026-08-11	14.800	14.900	14.700	14.700	14.522	5,536,630
2026-08-10	14.900	15.000	14.700	14.800	14.621	12,633,166
2026-08-07	15.000	15.100	14.900	15.000	14.819	5,848,071
2026-08-06	15.000	15.200	15.000	15.000	14.819	7,764,416
2026-08-05	15.200	15.300	15.000	15.000	14.819	10,652,421
2026-08-04	15.000	15.200	15.000	15.100	14.918	22,157,137
2026-08-03	14.900	15.000	14.900	14.900	14.720	4,701,747
2026-07-31	14.800	15.000	14.800	14.900	14.720	9,514,940
2026-07-30	14.800	14.900	14.700	14.800	14.621	5,144,302
2026-07-27	14.900	14.900	14.800	14.800	14.621	4,678,122
2026-07-24	14.800	14.900	14.700	14.800	14.621	9,113,000
2026-07-23	14.800	14.900	14.700	14.800	14.621	4,817,659
2026-07-22	15.000	15.000	14.700	14.800	14.621	16,428,100

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1800 THB
2026-04-20	0.5300 THB
2025-08-20	0.1800 THB
2025-05-09	0.5300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.