CP Axtra Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 24.800 | 25.250 | 24.800 | 25.250 | 23.371 | 6,590,484 |
| 2025-04-21 | 25.500 | 25.750 | 24.900 | 25.000 | 23.140 | 2,920,217 |
| 2025-04-18 | 25.000 | 25.500 | 25.000 | 25.500 | 23.602 | 3,178,248 |
| 2025-04-17 | 24.800 | 25.250 | 24.600 | 25.250 | 23.371 | 7,300,226 |
| 2025-04-16 | 24.800 | 25.000 | 24.700 | 24.800 | 22.955 | 5,983,990 |
| 2025-04-11 | 24.500 | 24.800 | 24.400 | 24.700 | 22.862 | 3,657,884 |
| 2025-04-10 | 25.250 | 25.250 | 24.500 | 24.600 | 22.769 | 8,419,698 |
| 2025-04-09 | 24.600 | 24.900 | 23.800 | 24.300 | 22.492 | 11,694,690 |
| 2025-04-08 | 25.250 | 25.500 | 24.500 | 24.700 | 22.862 | 8,545,143 |
| 2025-04-04 | 27.000 | 27.000 | 26.000 | 26.250 | 24.297 | 3,534,813 |
| 2025-04-03 | 25.750 | 26.750 | 25.750 | 26.750 | 24.759 | 3,033,909 |
| 2025-04-02 | 25.750 | 26.250 | 25.750 | 25.750 | 23.834 | 3,984,900 |
| 2025-04-01 | 26.250 | 26.500 | 25.750 | 25.750 | 23.834 | 2,291,552 |
| 2025-03-31 | 26.000 | 26.500 | 26.000 | 26.000 | 24.065 | 2,319,150 |
| 2025-03-28 | 26.500 | 26.750 | 26.250 | 26.500 | 24.528 | 1,168,259 |
| 2025-03-27 | 27.250 | 27.500 | 26.500 | 26.750 | 24.759 | 4,094,065 |
| 2025-03-26 | 26.500 | 27.500 | 26.500 | 27.500 | 25.454 | 6,294,707 |
| 2025-03-25 | 27.000 | 27.250 | 26.500 | 26.500 | 24.528 | 3,141,509 |
| 2025-03-24 | 26.750 | 27.250 | 26.750 | 27.000 | 24.991 | 2,850,616 |
| 2025-03-21 | 27.250 | 27.500 | 26.750 | 26.750 | 24.759 | 6,776,756 |
| 2025-03-20 | 27.750 | 28.000 | 27.250 | 27.500 | 25.454 | 5,077,972 |
| 2025-03-19 | 27.000 | 27.750 | 27.000 | 27.750 | 25.685 | 4,173,190 |
| 2025-03-18 | 27.750 | 27.750 | 27.000 | 27.250 | 25.222 | 5,421,975 |
| 2025-03-17 | 27.500 | 27.750 | 27.000 | 27.750 | 25.685 | 3,332,348 |
| 2025-03-14 | 27.500 | 27.750 | 27.250 | 27.500 | 25.454 | 4,737,111 |
| 2025-03-13 | 27.250 | 27.500 | 27.000 | 27.500 | 25.454 | 4,072,306 |
| 2025-03-12 | 28.250 | 28.500 | 26.750 | 26.750 | 24.759 | 7,079,057 |
| 2025-03-11 | 27.500 | 28.500 | 27.250 | 28.500 | 26.379 | 8,117,455 |
| 2025-03-10 | 28.000 | 28.250 | 27.500 | 28.000 | 25.916 | 3,877,303 |
| 2025-03-07 | 28.000 | 28.500 | 28.000 | 28.250 | 26.148 | 1,814,888 |
| 2025-03-06 | 28.500 | 28.500 | 28.000 | 28.000 | 25.916 | 3,696,587 |
| 2025-03-05 | 28.000 | 28.500 | 27.750 | 28.250 | 26.148 | 3,600,334 |
| 2025-03-04 | 27.500 | 28.250 | 27.500 | 27.750 | 25.685 | 6,008,646 |
| 2025-03-03 | 28.750 | 29.000 | 27.500 | 27.750 | 25.685 | 4,801,014 |
| 2025-02-28 | 27.750 | 28.750 | 27.500 | 28.750 | 26.611 | 15,636,590 |
| 2025-02-27 | 29.500 | 29.500 | 28.000 | 28.250 | 26.148 | 7,741,565 |
| 2025-02-26 | 27.250 | 29.000 | 27.250 | 28.750 | 26.611 | 13,881,220 |
| 2025-02-25 | 28.250 | 28.250 | 27.000 | 27.000 | 24.991 | 4,633,626 |
| 2025-02-24 | 28.500 | 28.500 | 27.500 | 28.000 | 25.916 | 7,230,072 |
| 2025-02-21 | 28.500 | 28.750 | 28.250 | 28.500 | 26.379 | 6,311,415 |
| 2025-02-20 | 28.250 | 28.500 | 27.750 | 28.500 | 26.379 | 7,139,257 |
| 2025-02-19 | 27.500 | 28.250 | 27.500 | 28.250 | 26.148 | 10,450,570 |
| 2025-02-18 | 26.250 | 27.500 | 26.000 | 27.500 | 25.454 | 10,494,630 |
| 2025-02-17 | 25.250 | 26.500 | 25.250 | 26.500 | 24.528 | 7,260,925 |
| 2025-02-14 | 25.750 | 26.000 | 25.250 | 25.250 | 23.371 | 3,950,688 |
| 2025-02-13 | 25.250 | 26.000 | 25.250 | 26.000 | 24.065 | 9,667,109 |
| 2025-02-11 | 25.000 | 25.500 | 24.800 | 25.250 | 23.371 | 8,697,421 |
| 2025-02-10 | 24.600 | 24.700 | 24.300 | 24.500 | 22.677 | 10,927,850 |
| 2025-02-07 | 25.250 | 25.250 | 23.600 | 24.800 | 22.955 | 33,990,578 |
| 2025-02-06 | 25.500 | 26.000 | 25.000 | 25.250 | 23.371 | 10,927,340 |
| 2025-02-05 | 26.250 | 26.250 | 25.500 | 25.500 | 23.602 | 8,948,235 |
| 2025-02-04 | 27.000 | 27.250 | 26.000 | 26.000 | 24.065 | 6,826,202 |
| 2025-02-03 | 25.750 | 27.000 | 24.900 | 26.750 | 24.759 | 19,774,670 |
| 2025-01-31 | 27.750 | 27.750 | 26.500 | 26.750 | 24.759 | 21,091,131 |
| 2025-01-30 | 28.500 | 28.500 | 27.750 | 28.000 | 25.916 | 3,604,874 |
| 2025-01-29 | 28.500 | 28.750 | 28.250 | 28.500 | 26.379 | 3,911,320 |
| 2025-01-28 | 28.000 | 28.500 | 28.000 | 28.500 | 26.379 | 4,644,909 |
| 2025-01-27 | 28.250 | 28.750 | 27.750 | 28.000 | 25.916 | 4,279,196 |
| 2025-01-24 | 28.000 | 28.250 | 27.500 | 28.250 | 26.148 | 6,948,768 |
| 2025-01-23 | 28.750 | 29.000 | 28.000 | 28.000 | 25.916 | 5,876,557 |
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.