CP Axtra Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.000	15.200	14.900	15.100	14.918	7,123,148
2026-04-21	15.200	15.300	15.000	15.000	14.819	8,594,829
2026-04-20	15.100	15.300	15.000	15.200	15.016	10,893,570
2026-04-17	16.100	16.100	15.500	15.700	14.987	41,149,449
2026-04-16	15.900	16.200	15.800	16.100	15.369	25,181,330
2026-04-10	15.800	15.900	15.600	15.800	15.082	8,774,667
2026-04-09	16.000	16.100	15.600	15.700	14.987	20,548,400
2026-04-08	16.000	16.200	15.900	16.200	15.464	22,372,199
2026-04-07	15.800	15.800	15.600	15.700	14.987	12,949,970
2026-04-03	16.100	16.100	15.900	15.900	15.178	11,969,370
2026-04-02	16.000	16.100	15.900	16.000	15.273	17,510,740
2026-04-01	16.300	16.300	15.900	16.200	15.464	28,286,141
2026-03-31	16.000	16.200	15.700	16.000	15.273	29,726,109
2026-03-30	15.000	15.900	15.000	15.900	15.178	35,045,129
2026-03-27	15.100	15.300	15.000	15.200	14.510	15,416,110
2026-03-26	15.000	15.200	14.900	15.100	14.414	9,143,643
2026-03-25	15.100	15.400	15.000	15.300	14.605	19,499,561
2026-03-24	14.900	15.000	14.700	14.800	14.128	12,761,100
2026-03-23	15.100	15.200	14.500	14.600	13.937	31,333,400
2026-03-20	15.100	15.500	15.000	15.400	14.700	24,520,471
2026-03-19	15.100	15.200	14.900	14.900	14.223	18,535,789
2026-03-18	15.500	15.500	15.100	15.200	14.510	26,261,590
2026-03-17	15.400	15.700	15.100	15.400	14.700	37,454,199
2026-03-16	15.800	15.900	15.200	15.200	14.510	41,144,941
2026-03-13	15.500	15.900	15.100	15.900	15.178	41,956,781
2026-03-12	14.600	15.800	14.500	15.600	14.891	59,171,621
2026-03-11	14.800	15.000	14.600	14.600	13.937	10,402,050
2026-03-10	14.900	15.000	14.500	14.700	14.032	26,560,699
2026-03-09	14.100	14.700	14.100	14.700	14.032	47,433,887
2026-03-06	14.900	15.200	14.800	15.000	14.319	14,689,230
2026-03-05	15.400	15.400	14.600	15.200	14.510	46,221,090
2026-03-04	15.500	15.800	14.000	14.800	14.128	115,762,094
2026-03-02	16.300	17.300	16.300	16.300	15.560	72,105,539
2026-02-27	16.000	16.800	16.000	16.800	16.037	223,153,594
2026-02-26	16.000	16.700	16.000	16.300	15.560	27,574,910
2026-02-25	16.100	16.200	15.800	16.000	15.273	21,741,420
2026-02-24	16.100	16.100	15.700	16.000	15.273	34,147,219
2026-02-23	16.900	17.000	16.100	16.200	15.464	58,032,191
2026-02-20	17.800	17.900	17.200	17.300	16.514	29,373,131
2026-02-19	17.700	18.100	17.700	17.900	17.087	23,431,199
2026-02-18	17.600	17.800	17.400	17.600	16.800	20,147,430
2026-02-17	16.700	17.700	16.500	17.500	16.705	34,509,711
2026-02-16	16.600	16.800	16.400	16.800	16.037	16,152,220
2026-02-13	16.800	16.900	16.400	16.500	15.750	22,595,650
2026-02-12	16.700	17.000	16.600	16.900	16.132	16,167,310
2026-02-11	16.000	17.000	15.900	16.700	15.941	34,583,859
2026-02-10	16.400	16.600	16.200	16.400	15.655	29,502,520
2026-02-09	16.000	16.400	15.800	16.300	15.560	44,804,246
2026-02-06	15.300	15.700	15.300	15.400	14.700	19,115,949
2026-02-05	14.900	15.500	14.900	15.400	14.700	18,517,230
2026-02-04	15.000	15.100	14.700	15.000	14.319	9,577,754
2026-02-03	15.000	15.200	14.900	15.000	14.319	11,862,990
2026-02-02	14.800	14.900	14.800	14.900	14.223	2,390,965
2026-01-30	14.900	15.100	14.800	14.800	14.128	7,007,327
2026-01-29	14.900	15.100	14.800	15.000	14.319	5,378,549
2026-01-28	15.200	15.200	14.800	14.900	14.223	9,485,478
2026-01-27	14.700	15.200	14.700	15.200	14.510	12,586,360
2026-01-26	14.700	14.900	14.700	14.700	14.032	4,075,631
2026-01-23	14.700	14.900	14.600	14.800	14.128	7,079,593
2026-01-22	15.000	15.100	14.600	14.700	14.032	15,362,400

← NewerPage 3 of 9 · 494 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.