CP Axtra Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.900	15.000	14.900	15.000	14.819	2,893,728
2026-07-20	14.900	15.000	14.800	15.000	14.819	14,139,663
2026-07-17	14.900	14.900	14.800	14.900	14.720	5,720,562
2026-07-16	14.900	15.000	14.800	14.900	14.720	13,386,053
2026-07-15	14.900	15.000	14.800	14.900	14.720	7,606,448
2026-07-14	14.800	14.900	14.800	14.900	14.720	5,180,824
2026-07-13	14.900	14.900	14.800	14.900	14.720	5,783,201
2026-07-10	14.900	14.900	14.800	14.900	14.720	6,188,343
2026-07-09	14.700	14.900	14.700	14.900	14.720	7,453,911
2026-07-08	14.800	14.900	14.600	14.700	14.522	32,712,465
2026-07-07	15.400	15.500	14.900	15.000	14.819	26,525,506
2026-07-06	15.400	15.500	15.300	15.500	15.313	12,779,696
2026-07-03	15.400	15.500	15.300	15.300	15.115	25,518,188
2026-07-02	14.900	15.300	14.900	15.200	15.016	26,310,299
2026-07-01	14.900	15.000	14.800	14.900	14.720	9,546,149
2026-06-30	14.900	15.000	14.800	14.900	14.720	11,390,437
2026-06-29	14.700	15.000	14.700	14.900	14.720	12,548,837
2026-06-26	14.700	14.800	14.600	14.700	14.522	4,252,962
2026-06-25	14.700	14.800	14.600	14.700	14.522	7,379,920
2026-06-24	14.700	14.800	14.600	14.700	14.522	7,443,503
2026-06-23	14.800	14.800	14.600	14.600	14.424	7,420,661
2026-06-22	14.800	14.900	14.700	14.800	14.621	4,882,339
2026-06-19	14.900	15.000	14.800	14.800	14.621	6,436,410
2026-06-18	14.900	15.000	14.800	14.900	14.720	4,727,535
2026-06-17	14.900	15.000	14.800	14.800	14.621	11,472,980
2026-06-16	14.900	15.000	14.800	14.900	14.720	6,337,611
2026-06-15	14.700	14.800	14.700	14.800	14.621	4,419,946
2026-06-12	14.500	14.700	14.500	14.600	14.424	6,286,657
2026-06-11	14.700	14.800	14.400	14.400	14.226	15,598,200
2026-06-10	14.800	14.900	14.700	14.700	14.522	4,933,161
2026-06-09	14.900	15.000	14.800	14.800	14.621	3,835,721
2026-06-08	14.900	15.000	14.800	14.900	14.720	5,660,732
2026-06-05	15.100	15.200	14.900	14.900	14.720	8,131,578
2026-06-04	15.200	15.300	14.900	15.000	14.819	13,444,990
2026-06-02	15.300	15.400	15.100	15.200	15.016	11,787,270
2026-05-29	15.500	15.500	15.200	15.200	15.016	11,973,480
2026-05-28	15.100	15.500	15.000	15.500	15.313	21,252,699
2026-05-27	15.100	15.200	15.000	15.000	14.819	5,399,820
2026-05-26	15.200	15.300	15.100	15.100	14.918	9,099,907
2026-05-25	15.200	15.300	15.100	15.200	15.016	9,287,324
2026-05-22	15.200	15.300	15.000	15.100	14.918	9,962,320
2026-05-21	14.900	15.300	14.800	15.200	15.016	22,567,520
2026-05-20	15.000	15.100	14.700	14.800	14.621	11,812,220
2026-05-19	14.700	15.000	14.700	15.000	14.819	12,307,160
2026-05-18	14.700	14.800	14.600	14.700	14.522	5,567,478
2026-05-15	14.700	14.900	14.700	14.800	14.621	7,219,925
2026-05-14	14.800	14.900	14.700	14.800	14.621	16,131,270
2026-05-13	14.600	14.700	14.500	14.600	14.424	10,517,240
2026-05-12	14.700	14.800	14.600	14.600	14.424	7,543,222
2026-05-11	15.100	15.100	14.700	14.700	14.522	11,931,820
2026-05-08	14.800	14.900	14.600	14.700	14.522	12,017,580
2026-05-07	15.100	15.200	14.900	14.900	14.720	12,988,280
2026-05-06	14.700	15.100	14.600	14.900	14.720	19,125,369
2026-05-05	14.700	14.800	14.600	14.600	14.424	5,133,450
2026-04-30	14.700	14.800	14.600	14.700	14.522	3,057,854
2026-04-29	14.500	14.800	14.500	14.800	14.621	7,882,032
2026-04-28	14.400	14.600	14.400	14.500	14.325	5,712,198
2026-04-27	14.700	14.800	14.400	14.400	14.226	18,855,779
2026-04-24	14.800	14.800	14.600	14.700	14.522	7,995,971
2026-04-23	15.100	15.100	14.700	14.800	14.621	14,558,380

← NewerPage 2 of 5 · 242 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.