CP Axtra Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 34.000 | 34.250 | 33.000 | 33.250 | 30.776 | 12,329,660 |
| 2024-10-22 | 33.750 | 34.750 | 33.750 | 34.250 | 31.701 | 14,921,380 |
| 2024-10-21 | 34.250 | 34.500 | 33.750 | 33.750 | 31.239 | 7,777,809 |
| 2024-10-18 | 34.500 | 35.000 | 34.000 | 34.000 | 31.470 | 20,018,400 |
| 2024-10-17 | 32.750 | 34.250 | 32.750 | 34.000 | 31.470 | 25,192,420 |
| 2024-10-16 | 32.250 | 33.250 | 32.250 | 32.500 | 30.082 | 7,858,603 |
| 2024-10-15 | 32.000 | 33.000 | 31.750 | 32.500 | 30.082 | 8,672,223 |
| 2024-10-11 | 32.000 | 32.250 | 31.750 | 32.000 | 29.619 | 4,378,531 |
| 2024-10-10 | 31.500 | 32.250 | 31.250 | 32.000 | 29.619 | 5,390,784 |
| 2024-10-09 | 31.250 | 31.750 | 31.250 | 31.250 | 28.925 | 4,463,836 |
| 2024-10-08 | 31.500 | 31.750 | 31.250 | 31.250 | 28.925 | 5,808,334 |
| 2024-10-07 | 31.750 | 32.250 | 31.500 | 31.500 | 29.156 | 6,104,410 |
| 2024-10-04 | 32.000 | 32.250 | 31.500 | 31.750 | 29.387 | 6,738,940 |
| 2024-10-03 | 33.250 | 33.500 | 31.500 | 32.250 | 29.850 | 10,468,600 |
← NewerPage 9 of 9 · 494 trading days
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.