CP Axtra Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	21.700	21.700	21.400	21.400	20.428	2,916,516
2025-10-20	21.800	21.800	21.500	21.500	20.523	4,924,180
2025-10-17	21.700	21.700	21.300	21.400	20.428	6,918,006
2025-10-16	21.800	21.900	21.700	21.800	20.810	3,493,533
2025-10-15	21.800	22.100	21.700	21.800	20.810	5,630,579
2025-10-14	22.100	22.200	21.500	21.500	20.523	8,434,614
2025-10-10	22.300	22.300	21.900	22.200	21.191	14,407,160
2025-10-09	22.800	22.800	22.500	22.600	21.573	5,948,398
2025-10-08	23.100	23.100	22.600	22.700	21.669	8,311,136
2025-10-07	23.000	23.200	22.900	23.000	21.955	8,630,878
2025-10-06	23.100	23.400	22.800	22.900	21.860	10,333,860
2025-10-03	23.000	23.100	22.800	22.900	21.860	8,357,485
2025-10-02	22.800	23.100	22.700	22.900	21.860	9,951,151
2025-10-01	22.600	23.000	22.600	22.600	21.573	9,173,989
2025-09-30	23.000	23.100	22.500	22.500	21.478	12,070,720
2025-09-29	23.100	23.100	22.800	22.900	21.860	7,798,857
2025-09-26	22.400	23.100	22.400	22.900	21.860	17,274,170
2025-09-25	22.500	22.700	22.400	22.500	21.478	9,396,700
2025-09-24	21.600	22.600	21.600	22.400	21.382	19,836,279
2025-09-23	21.800	21.900	21.500	21.600	20.619	10,685,480
2025-09-22	22.300	22.300	21.800	21.800	20.810	10,456,650
2025-09-19	22.200	22.300	21.800	22.300	21.287	13,010,170
2025-09-18	22.900	22.900	21.900	22.100	21.096	19,345,199
2025-09-17	22.900	22.900	22.500	22.700	21.669	10,471,350
2025-09-16	22.400	22.900	22.400	22.900	21.860	24,359,029
2025-09-15	22.600	22.600	22.100	22.400	21.382	7,829,542
2025-09-12	22.600	22.700	22.400	22.600	21.573	22,999,900
2025-09-11	22.200	22.700	22.100	22.400	21.382	25,426,010
2025-09-10	22.700	22.800	22.200	22.300	21.287	21,482,391
2025-09-09	22.600	22.600	21.800	22.600	21.573	42,805,180
2025-09-08	21.100	22.800	21.000	22.600	21.573	112,177,906
2025-09-05	19.300	19.800	19.100	19.800	18.901	16,377,780
2025-09-04	19.500	20.000	19.100	19.200	18.328	21,970,510
2025-09-03	18.400	19.500	18.300	19.400	18.519	27,809,150
2025-09-02	18.200	18.600	18.100	18.400	17.564	19,653,539
2025-09-01	17.800	18.100	17.600	18.000	17.182	12,775,910
2025-08-29	18.500	18.500	17.700	17.900	17.087	22,960,461
2025-08-28	18.700	18.800	18.400	18.500	17.660	7,635,818
2025-08-27	19.100	19.100	18.600	18.700	17.850	7,320,325
2025-08-26	19.400	19.400	18.900	19.100	18.232	11,367,530
2025-08-25	18.800	19.500	18.700	19.400	18.519	10,073,520
2025-08-22	18.400	18.700	18.300	18.700	17.850	14,492,550
2025-08-21	18.500	18.600	18.200	18.500	17.660	5,062,029
2025-08-20	18.300	18.600	18.100	18.500	17.660	4,522,222
2025-08-19	18.100	18.500	18.100	18.400	17.392	8,957,301
2025-08-18	18.400	18.500	18.000	18.000	17.014	8,968,202
2025-08-15	18.700	18.800	18.100	18.400	17.392	15,051,450
2025-08-14	19.100	19.200	18.600	18.700	17.676	12,641,700
2025-08-13	19.900	20.000	19.000	19.100	18.054	16,655,789
2025-08-08	20.300	20.400	19.600	19.800	18.716	19,809,609
2025-08-07	21.100	21.200	20.600	20.900	19.755	11,397,170
2025-08-06	20.400	21.200	20.300	21.100	19.944	14,782,210
2025-08-05	20.100	20.500	20.100	20.300	19.188	4,645,608
2025-08-04	20.100	20.100	19.800	20.100	18.999	3,107,542
2025-08-01	20.700	20.700	20.000	20.200	19.094	6,783,799
2025-07-31	20.400	20.700	20.200	20.600	19.472	10,082,370
2025-07-30	20.200	20.500	20.100	20.500	19.377	9,799,351
2025-07-29	19.900	20.300	19.600	20.300	19.188	6,806,089
2025-07-25	19.800	20.100	19.700	19.800	18.716	5,412,682
2025-07-24	20.100	20.400	19.900	20.000	18.905	3,957,389

← NewerPage 5 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.