CP Axtra Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 19.900 | 20.400 | 19.800 | 20.300 | 19.188 | 9,078,404 |
| 2025-07-22 | 20.300 | 20.300 | 19.600 | 19.700 | 18.621 | 7,348,848 |
| 2025-07-21 | 20.200 | 20.300 | 20.100 | 20.300 | 19.188 | 4,629,589 |
| 2025-07-18 | 20.600 | 20.800 | 20.300 | 20.300 | 19.188 | 5,664,831 |
| 2025-07-17 | 20.300 | 20.800 | 20.100 | 20.700 | 19.566 | 10,924,820 |
| 2025-07-16 | 20.200 | 20.300 | 19.900 | 20.200 | 19.094 | 8,497,125 |
| 2025-07-15 | 19.500 | 20.700 | 19.500 | 20.400 | 19.283 | 17,959,311 |
| 2025-07-14 | 19.100 | 19.600 | 19.000 | 19.500 | 18.432 | 6,316,473 |
| 2025-07-11 | 18.700 | 19.200 | 18.700 | 19.200 | 18.148 | 5,902,570 |
| 2025-07-09 | 19.200 | 19.200 | 18.700 | 18.900 | 17.865 | 3,784,263 |
| 2025-07-08 | 19.100 | 19.200 | 19.000 | 19.100 | 18.054 | 5,992,830 |
| 2025-07-07 | 19.200 | 19.700 | 18.900 | 19.500 | 18.432 | 7,494,623 |
| 2025-07-04 | 19.200 | 19.300 | 18.800 | 19.300 | 18.243 | 6,529,945 |
| 2025-07-03 | 18.800 | 19.200 | 18.500 | 19.200 | 18.148 | 10,120,840 |
| 2025-07-02 | 18.000 | 18.800 | 17.900 | 18.700 | 17.676 | 10,210,620 |
| 2025-07-01 | 17.800 | 18.100 | 17.600 | 18.100 | 17.109 | 6,049,246 |
| 2025-06-30 | 18.100 | 18.200 | 17.800 | 17.900 | 16.920 | 4,247,775 |
| 2025-06-27 | 18.700 | 18.700 | 17.900 | 18.000 | 17.014 | 6,637,505 |
| 2025-06-26 | 18.200 | 18.800 | 18.200 | 18.800 | 17.770 | 11,037,730 |
| 2025-06-25 | 17.600 | 18.300 | 17.500 | 18.300 | 17.298 | 9,809,000 |
| 2025-06-24 | 16.900 | 17.800 | 16.700 | 17.800 | 16.825 | 15,723,440 |
| 2025-06-23 | 16.100 | 16.700 | 16.100 | 16.500 | 15.596 | 8,939,485 |
| 2025-06-20 | 16.900 | 17.200 | 16.500 | 16.500 | 15.596 | 10,501,380 |
| 2025-06-19 | 17.300 | 17.400 | 16.700 | 16.800 | 15.880 | 12,548,320 |
| 2025-06-18 | 18.000 | 18.200 | 17.500 | 17.700 | 16.731 | 7,503,828 |
| 2025-06-17 | 17.600 | 18.200 | 17.500 | 18.000 | 17.014 | 6,602,572 |
| 2025-06-16 | 17.800 | 17.800 | 17.300 | 17.500 | 16.542 | 9,703,206 |
| 2025-06-13 | 18.500 | 18.600 | 17.800 | 17.900 | 16.920 | 7,912,925 |
| 2025-06-12 | 19.200 | 19.200 | 18.600 | 18.700 | 17.676 | 7,091,296 |
| 2025-06-11 | 19.200 | 19.200 | 19.000 | 19.200 | 18.148 | 3,417,715 |
| 2025-06-10 | 19.200 | 19.400 | 19.200 | 19.200 | 18.148 | 3,545,858 |
| 2025-06-09 | 19.200 | 19.500 | 19.100 | 19.300 | 18.243 | 6,803,233 |
| 2025-06-06 | 19.100 | 19.100 | 18.900 | 19.000 | 17.959 | 3,891,351 |
| 2025-06-05 | 19.400 | 19.400 | 19.100 | 19.100 | 18.054 | 6,894,869 |
| 2025-06-04 | 18.900 | 19.400 | 18.700 | 19.400 | 18.338 | 18,630,010 |
| 2025-05-30 | 18.900 | 19.100 | 18.800 | 18.800 | 17.770 | 16,010,520 |
| 2025-05-29 | 19.200 | 19.400 | 19.000 | 19.100 | 18.054 | 13,555,980 |
| 2025-05-28 | 18.900 | 19.500 | 18.800 | 18.900 | 17.865 | 23,223,051 |
| 2025-05-27 | 19.400 | 19.400 | 18.700 | 18.800 | 17.770 | 18,286,010 |
| 2025-05-26 | 19.900 | 20.000 | 19.500 | 19.500 | 18.432 | 14,350,810 |
| 2025-05-23 | 19.800 | 20.500 | 19.700 | 20.000 | 18.905 | 23,617,660 |
| 2025-05-22 | 20.000 | 20.100 | 19.500 | 19.700 | 18.621 | 26,877,051 |
| 2025-05-21 | 21.900 | 22.100 | 19.900 | 20.000 | 18.905 | 51,935,367 |
| 2025-05-20 | 23.000 | 23.100 | 22.000 | 22.100 | 20.890 | 17,806,801 |
| 2025-05-19 | 23.600 | 23.600 | 23.100 | 23.100 | 21.835 | 6,002,711 |
| 2025-05-16 | 23.600 | 23.800 | 23.600 | 23.700 | 22.402 | 3,034,589 |
| 2025-05-15 | 24.000 | 24.000 | 23.600 | 23.600 | 22.308 | 8,560,696 |
| 2025-05-14 | 24.200 | 24.200 | 24.000 | 24.100 | 22.780 | 4,413,764 |
| 2025-05-13 | 24.300 | 24.300 | 24.100 | 24.100 | 22.780 | 5,947,794 |
| 2025-05-09 | 25.000 | 25.000 | 24.000 | 24.100 | 22.780 | 27,357,689 |
| 2025-05-08 | 25.750 | 26.000 | 25.250 | 25.500 | 23.602 | 7,977,180 |
| 2025-05-07 | 25.250 | 25.750 | 25.000 | 25.750 | 23.834 | 5,263,894 |
| 2025-05-06 | 25.250 | 25.250 | 24.800 | 25.000 | 23.140 | 3,674,196 |
| 2025-05-02 | 25.250 | 25.750 | 25.000 | 25.250 | 23.371 | 6,326,182 |
| 2025-04-30 | 24.600 | 25.500 | 24.600 | 25.250 | 23.371 | 9,158,913 |
| 2025-04-29 | 24.600 | 24.700 | 24.400 | 24.600 | 22.769 | 4,573,021 |
| 2025-04-28 | 24.600 | 24.900 | 24.500 | 24.600 | 22.769 | 4,470,434 |
| 2025-04-25 | 24.500 | 24.700 | 24.400 | 24.600 | 22.769 | 6,347,477 |
| 2025-04-24 | 24.900 | 24.900 | 24.400 | 24.400 | 22.584 | 8,460,703 |
| 2025-04-23 | 25.250 | 25.500 | 24.800 | 25.000 | 23.140 | 5,363,843 |
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.