CP Axtra Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.000	15.300	14.900	15.000	14.319	15,727,110
2026-01-20	14.900	15.300	14.800	15.000	14.319	18,037,680
2026-01-19	14.600	15.100	14.500	15.000	14.319	12,294,170
2026-01-16	14.600	14.700	14.300	14.700	14.032	22,052,789
2026-01-15	14.300	14.900	14.200	14.900	14.223	19,895,881
2026-01-14	14.000	14.400	14.000	14.300	13.650	7,367,452
2026-01-13	14.100	14.300	14.000	14.100	13.459	17,026,779
2026-01-12	14.900	14.900	13.900	14.000	13.364	29,848,260
2026-01-09	15.500	15.500	14.700	14.800	14.128	30,809,551
2026-01-08	15.700	15.800	15.400	15.500	14.796	11,131,560
2026-01-07	15.700	15.800	15.700	15.800	15.082	6,286,197
2026-01-06	15.700	15.800	15.500	15.800	15.082	3,797,677
2026-01-05	15.800	15.900	15.500	15.600	14.891	9,667,119
2025-12-30	15.700	15.800	15.600	15.700	14.987	3,448,146
2025-12-29	15.900	15.900	15.700	15.700	14.987	2,285,815
2025-12-26	15.900	16.000	15.700	15.800	15.082	4,501,023
2025-12-25	16.100	16.100	15.900	15.900	15.178	3,662,896
2025-12-24	15.900	16.100	15.900	16.000	15.273	2,785,539
2025-12-23	15.800	16.100	15.800	16.000	15.273	6,629,380
2025-12-22	15.800	15.900	15.700	15.900	15.178	5,270,946
2025-12-19	15.600	15.800	15.600	15.700	14.987	6,231,768
2025-12-18	15.900	16.100	15.500	15.500	14.796	10,360,850
2025-12-17	16.000	16.300	15.900	16.000	15.273	5,688,099
2025-12-16	16.100	16.200	15.900	16.100	15.369	5,094,072
2025-12-15	15.800	16.100	15.700	16.100	15.369	10,709,410
2025-12-12	15.700	16.200	15.600	15.800	15.082	12,557,110
2025-12-11	15.700	15.700	15.400	15.600	14.891	4,475,977
2025-12-09	15.700	15.800	15.500	15.600	14.891	7,307,143
2025-12-08	16.100	16.100	15.600	15.600	14.891	18,061,820
2025-12-04	16.500	16.600	16.100	16.200	15.464	9,814,816
2025-12-03	16.600	16.800	16.400	16.400	15.655	5,421,660
2025-12-02	16.700	16.900	16.500	16.600	15.846	8,774,161
2025-12-01	16.300	16.700	16.200	16.600	15.846	9,559,020
2025-11-28	16.400	16.500	16.100	16.200	15.464	8,104,022
2025-11-27	16.200	16.500	16.200	16.400	15.655	8,102,677
2025-11-26	16.400	16.500	16.100	16.200	15.464	6,785,521
2025-11-25	16.400	16.500	16.100	16.200	15.464	11,162,490
2025-11-24	16.300	16.400	16.100	16.300	15.560	9,408,151
2025-11-21	16.200	16.400	16.000	16.200	15.464	17,102,660
2025-11-20	16.800	16.900	16.300	16.300	15.560	22,419,199
2025-11-19	17.100	17.100	16.500	16.600	15.846	15,701,430
2025-11-18	17.200	17.300	16.900	17.000	16.228	11,981,160
2025-11-17	17.200	17.500	17.100	17.300	16.514	14,362,490
2025-11-14	17.400	17.600	17.000	17.200	16.419	18,932,221
2025-11-13	18.300	18.300	17.300	17.600	16.800	23,933,170
2025-11-12	19.200	19.200	17.900	18.100	17.278	40,538,840
2025-11-11	20.300	20.400	19.800	20.000	19.091	6,907,672
2025-11-10	20.200	20.500	20.100	20.200	19.282	5,576,790
2025-11-07	20.000	20.200	20.000	20.100	19.187	4,580,843
2025-11-06	19.700	20.200	19.600	20.200	19.282	9,226,350
2025-11-05	19.600	19.900	19.400	19.500	18.614	5,963,430
2025-11-04	19.600	19.900	19.500	19.600	18.710	4,798,866
2025-11-03	19.600	19.900	19.600	19.600	18.710	4,126,119
2025-10-31	19.700	19.800	19.600	19.600	18.710	3,947,221
2025-10-30	20.000	20.200	19.700	19.700	18.805	6,980,367
2025-10-29	20.300	20.300	20.000	20.000	19.091	4,170,184
2025-10-28	20.500	20.500	19.900	20.000	19.091	9,629,371
2025-10-27	21.400	21.600	20.500	20.600	19.664	12,064,370
2025-10-24	21.600	21.700	21.400	21.400	20.428	6,458,070
2025-10-22	21.600	21.800	21.500	21.500	20.523	3,897,206

← NewerPage 4 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.