CP Axtra PCL (BKK:CPAXT)
Thailand
· Delayed Price · Currency is THB 16.20
-0.20 (-1.22%)
At close: Dec 4, 2025
CP Axtra PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 9,814,816 |
| Dec 3, 2025 | 16.60 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 5,421,660 |
| Dec 2, 2025 | 16.70 | 16.90 | 16.50 | 16.60 | 16.60 | - | 8,774,161 |
| Dec 1, 2025 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 2.47% | 9,559,020 |
| Nov 28, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.22% | 8,104,022 |
| Nov 27, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 8,102,677 |
| Nov 26, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | - | 6,785,521 |
| Nov 25, 2025 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -0.61% | 11,162,490 |
| Nov 24, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | 0.62% | 9,408,151 |
| Nov 21, 2025 | 16.20 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 17,102,660 |
| Nov 20, 2025 | 16.80 | 16.90 | 16.30 | 16.30 | 16.30 | -1.81% | 22,419,200 |
| Nov 19, 2025 | 17.10 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | 15,701,430 |
| Nov 18, 2025 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 11,981,160 |
| Nov 17, 2025 | 17.20 | 17.50 | 17.10 | 17.30 | 17.30 | 0.58% | 14,362,490 |
| Nov 14, 2025 | 17.40 | 17.60 | 17.00 | 17.20 | 17.20 | -2.27% | 18,932,220 |
| Nov 13, 2025 | 18.30 | 18.30 | 17.30 | 17.60 | 17.60 | -2.76% | 23,933,170 |
| Nov 12, 2025 | 19.20 | 19.20 | 17.90 | 18.10 | 18.10 | -9.50% | 40,538,840 |
| Nov 11, 2025 | 20.30 | 20.40 | 19.80 | 20.00 | 20.00 | -0.99% | 6,907,672 |
| Nov 10, 2025 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 5,576,790 |
| Nov 7, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 4,580,843 |
| Nov 6, 2025 | 19.70 | 20.20 | 19.60 | 20.20 | 20.20 | 3.59% | 9,226,350 |
| Nov 5, 2025 | 19.60 | 19.90 | 19.40 | 19.50 | 19.50 | -0.51% | 5,963,430 |
| Nov 4, 2025 | 19.60 | 19.90 | 19.50 | 19.60 | 19.60 | - | 4,798,866 |
| Nov 3, 2025 | 19.60 | 19.90 | 19.60 | 19.60 | 19.60 | - | 4,126,119 |
| Oct 31, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 3,947,221 |
| Oct 30, 2025 | 20.00 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 6,980,367 |
| Oct 29, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | - | 4,170,184 |
| Oct 28, 2025 | 20.50 | 20.50 | 19.90 | 20.00 | 20.00 | -2.91% | 9,629,371 |
| Oct 27, 2025 | 21.40 | 21.60 | 20.50 | 20.60 | 20.60 | -3.74% | 12,064,370 |
| Oct 24, 2025 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 6,458,070 |
| Oct 22, 2025 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 3,897,206 |
| Oct 21, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 2,916,516 |
| Oct 20, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 0.47% | 4,924,180 |
| Oct 17, 2025 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | -1.83% | 6,918,006 |
| Oct 16, 2025 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 3,493,533 |
| Oct 15, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | 1.40% | 5,630,579 |
| Oct 14, 2025 | 22.10 | 22.20 | 21.50 | 21.50 | 21.50 | -3.15% | 8,434,614 |
| Oct 10, 2025 | 22.30 | 22.30 | 21.90 | 22.20 | 22.20 | -1.77% | 14,407,160 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 5,948,398 |
| Oct 8, 2025 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -1.30% | 8,311,136 |
| Oct 7, 2025 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 0.44% | 8,630,878 |
| Oct 6, 2025 | 23.10 | 23.40 | 22.80 | 22.90 | 22.90 | - | 10,333,860 |
| Oct 3, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | - | 8,357,485 |
| Oct 2, 2025 | 22.80 | 23.10 | 22.70 | 22.90 | 22.90 | 1.33% | 9,951,151 |
| Oct 1, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | 0.44% | 9,173,989 |
| Sep 30, 2025 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | -1.75% | 12,070,720 |
| Sep 29, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | - | 7,798,857 |
| Sep 26, 2025 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 1.78% | 17,274,170 |
| Sep 25, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 9,396,700 |
| Sep 24, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 3.70% | 19,836,280 |