CP Axtra Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 28.750 | 29.250 | 28.500 | 29.000 | 26.842 | 10,060,060 |
| 2025-01-21 | 29.000 | 29.000 | 28.500 | 28.500 | 26.379 | 4,854,473 |
| 2025-01-20 | 29.000 | 29.250 | 28.500 | 28.750 | 26.611 | 11,556,810 |
| 2025-01-17 | 28.000 | 29.250 | 28.000 | 29.000 | 26.842 | 23,398,330 |
| 2025-01-16 | 27.500 | 28.500 | 26.750 | 28.250 | 26.148 | 22,040,699 |
| 2025-01-15 | 26.250 | 27.500 | 26.000 | 27.250 | 25.222 | 11,975,670 |
| 2025-01-14 | 26.750 | 26.750 | 26.250 | 26.250 | 24.297 | 7,475,352 |
| 2025-01-13 | 26.250 | 26.750 | 26.000 | 26.750 | 24.759 | 8,121,976 |
| 2025-01-10 | 26.250 | 26.750 | 25.750 | 26.500 | 24.528 | 12,184,070 |
| 2025-01-09 | 27.250 | 27.250 | 26.000 | 26.000 | 24.065 | 13,506,310 |
| 2025-01-08 | 26.750 | 27.500 | 26.500 | 27.250 | 25.222 | 11,393,980 |
| 2025-01-07 | 26.000 | 26.750 | 26.000 | 26.500 | 24.528 | 4,597,291 |
| 2025-01-06 | 26.750 | 27.250 | 26.000 | 26.000 | 24.065 | 5,368,368 |
| 2025-01-03 | 26.000 | 26.750 | 26.000 | 26.750 | 24.759 | 6,693,113 |
| 2025-01-02 | 27.000 | 27.250 | 26.000 | 26.000 | 24.065 | 9,856,902 |
| 2024-12-30 | 27.000 | 27.250 | 26.750 | 27.250 | 25.222 | 6,499,083 |
| 2024-12-27 | 27.000 | 27.250 | 26.750 | 26.750 | 24.759 | 5,633,627 |
| 2024-12-26 | 27.750 | 28.000 | 27.000 | 27.250 | 25.222 | 8,005,766 |
| 2024-12-25 | 28.250 | 28.250 | 27.250 | 27.750 | 25.685 | 12,919,890 |
| 2024-12-24 | 27.250 | 28.500 | 27.000 | 28.000 | 25.916 | 31,893,820 |
| 2024-12-23 | 25.750 | 27.000 | 25.250 | 27.000 | 24.991 | 28,238,811 |
| 2024-12-20 | 26.250 | 26.750 | 25.250 | 25.250 | 23.371 | 23,359,180 |
| 2024-12-19 | 27.250 | 28.000 | 26.000 | 26.250 | 24.297 | 28,437,750 |
| 2024-12-18 | 27.500 | 28.250 | 27.000 | 27.500 | 25.454 | 49,460,078 |
| 2024-12-17 | 27.750 | 28.000 | 26.750 | 26.750 | 24.759 | 71,772,977 |
| 2024-12-16 | 29.750 | 30.000 | 28.000 | 28.250 | 26.148 | 126,267,797 |
| 2024-12-13 | 35.250 | 35.250 | 34.750 | 34.750 | 32.164 | 3,421,375 |
| 2024-12-12 | 35.500 | 35.500 | 35.000 | 35.250 | 32.627 | 3,802,411 |
| 2024-12-11 | 35.500 | 35.500 | 35.000 | 35.500 | 32.858 | 3,426,492 |
| 2024-12-09 | 35.000 | 35.500 | 35.000 | 35.500 | 32.858 | 3,239,194 |
| 2024-12-06 | 35.250 | 35.500 | 35.000 | 35.250 | 32.627 | 2,684,762 |
| 2024-12-04 | 35.250 | 35.500 | 35.000 | 35.500 | 32.858 | 4,409,431 |
| 2024-12-03 | 35.000 | 35.500 | 35.000 | 35.250 | 32.627 | 7,029,994 |
| 2024-12-02 | 34.500 | 35.000 | 34.250 | 35.000 | 32.396 | 3,673,176 |
| 2024-11-29 | 34.000 | 35.000 | 34.000 | 34.750 | 32.164 | 12,469,790 |
| 2024-11-28 | 34.000 | 34.000 | 33.500 | 34.000 | 31.470 | 4,514,345 |
| 2024-11-27 | 34.250 | 34.250 | 33.500 | 34.000 | 31.470 | 3,768,637 |
| 2024-11-26 | 33.750 | 34.250 | 33.500 | 34.250 | 31.701 | 3,785,215 |
| 2024-11-25 | 34.500 | 34.500 | 33.750 | 34.000 | 31.470 | 8,013,816 |
| 2024-11-22 | 34.500 | 34.750 | 34.000 | 34.250 | 31.701 | 2,827,130 |
| 2024-11-21 | 34.500 | 34.500 | 34.000 | 34.250 | 31.701 | 3,132,564 |
| 2024-11-20 | 34.750 | 34.750 | 34.250 | 34.500 | 31.933 | 2,637,649 |
| 2024-11-19 | 34.750 | 35.250 | 34.500 | 34.750 | 32.164 | 6,267,240 |
| 2024-11-18 | 34.750 | 34.750 | 34.250 | 34.750 | 32.164 | 3,278,006 |
| 2024-11-15 | 34.500 | 34.750 | 34.000 | 34.750 | 32.164 | 4,757,168 |
| 2024-11-14 | 34.500 | 35.000 | 34.250 | 34.250 | 31.701 | 6,361,153 |
| 2024-11-13 | 34.500 | 35.000 | 33.750 | 35.000 | 32.396 | 7,789,476 |
| 2024-11-12 | 35.000 | 35.000 | 34.250 | 34.750 | 32.164 | 5,154,175 |
| 2024-11-11 | 35.000 | 35.000 | 34.250 | 35.000 | 32.396 | 6,547,237 |
| 2024-11-08 | 34.500 | 35.250 | 34.000 | 35.000 | 32.396 | 17,850,289 |
| 2024-11-07 | 34.000 | 34.500 | 33.250 | 33.250 | 30.776 | 6,727,377 |
| 2024-11-06 | 35.000 | 35.000 | 33.750 | 34.000 | 31.470 | 6,762,480 |
| 2024-11-05 | 34.750 | 34.750 | 34.250 | 34.750 | 32.164 | 4,744,377 |
| 2024-11-04 | 34.750 | 34.750 | 33.750 | 34.750 | 32.164 | 10,232,390 |
| 2024-11-01 | 34.000 | 34.750 | 33.500 | 34.750 | 32.164 | 10,560,940 |
| 2024-10-31 | 33.000 | 34.000 | 32.750 | 34.000 | 31.470 | 9,594,201 |
| 2024-10-30 | 32.250 | 33.000 | 32.000 | 32.750 | 30.313 | 4,809,585 |
| 2024-10-29 | 32.500 | 32.750 | 32.000 | 32.250 | 29.850 | 6,223,375 |
| 2024-10-28 | 33.500 | 33.500 | 32.500 | 32.500 | 30.082 | 8,716,009 |
| 2024-10-25 | 33.250 | 33.500 | 33.000 | 33.500 | 31.007 | 3,652,812 |
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.