CP Axtra Public Company Limited (CPAXT-R) Price History

Daily open, high, low, close and volume for CP Axtra Public Company Limited (CPAXT-R) from 2025-10-09 to 2026-10-09, newest first.

‹ CPAXT-R price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 14.10	THB 14.20	THB 14.00	THB 14.10	2,694,600
2026-10-08	THB 14.10	THB 14.20	THB 14.00	THB 14.10	4,245,500
2026-10-07	THB 14.00	THB 14.20	THB 14.00	THB 14.10	7,708,400
2026-10-06	THB 14.50	THB 14.50	THB 14.10	THB 14.10	13,536,800
2026-10-05	THB 14.40	THB 14.50	THB 14.30	THB 14.50	1,762,700
2026-10-02	THB 14.40	THB 14.50	THB 14.30	THB 14.40	4,388,200
2026-10-01	THB 14.40	THB 14.50	THB 14.40	THB 14.40	3,632,800
2026-09-30	THB 14.50	THB 14.60	THB 14.40	THB 14.40	9,545,900
2026-09-29	THB 14.60	THB 14.60	THB 14.50	THB 14.50	3,043,700
2026-09-28	THB 14.70	THB 14.80	THB 14.50	THB 14.50	5,025,900
2026-09-25	THB 14.60	THB 14.60	THB 14.50	THB 14.50	2,753,200
2026-09-24	THB 14.60	THB 14.60	THB 14.50	THB 14.50	1,908,400
2026-09-23	THB 14.50	THB 14.60	THB 14.50	THB 14.50	1,808,100
2026-09-22	THB 14.60	THB 14.70	THB 14.50	THB 14.50	4,238,400
2026-09-21	THB 14.70	THB 14.70	THB 14.60	THB 14.60	2,891,800
2026-09-18	THB 14.60	THB 14.70	THB 14.50	THB 14.70	4,077,100
2026-09-17	THB 14.50	THB 14.70	THB 14.50	THB 14.60	5,709,800
2026-09-16	THB 14.60	THB 14.70	THB 14.50	THB 14.50	4,793,300
2026-09-15	THB 14.60	THB 14.70	THB 14.50	THB 14.70	2,703,900
2026-09-14	THB 14.70	THB 14.70	THB 14.60	THB 14.60	3,953,700
2026-09-11	THB 14.60	THB 14.70	THB 14.50	THB 14.70	4,028,800
2026-09-10	THB 14.60	THB 14.70	THB 14.60	THB 14.60	3,418,600
2026-09-09	THB 14.60	THB 14.70	THB 14.60	THB 14.60	5,954,500
2026-09-08	THB 14.70	THB 14.80	THB 14.60	THB 14.60	3,858,700
2026-09-07	THB 14.80	THB 14.80	THB 14.70	THB 14.70	3,408,900
2026-09-04	THB 14.60	THB 14.90	THB 14.60	THB 14.80	8,833,600
2026-09-03	THB 14.50	THB 14.70	THB 14.50	THB 14.60	5,423,700
2026-09-02	THB 14.70	THB 14.70	THB 14.50	THB 14.50	5,093,400
2026-09-01	THB 14.80	THB 14.80	THB 14.60	THB 14.60	4,479,700
2026-08-31	THB 14.70	THB 14.80	THB 14.70	THB 14.80	2,615,200
2026-08-28	THB 14.80	THB 14.80	THB 14.70	THB 14.70	4,185,100
2026-08-27	THB 14.80	THB 14.90	THB 14.70	THB 14.80	3,995,800
2026-08-26	THB 14.80	THB 14.80	THB 14.70	THB 14.80	1,768,500
2026-08-25	THB 14.70	THB 14.80	THB 14.70	THB 14.70	1,488,800
2026-08-24	THB 14.80	THB 14.90	THB 14.70	THB 14.70	3,057,900
2026-08-21	THB 14.80	THB 14.90	THB 14.70	THB 14.80	4,392,600
2026-08-20	THB 14.70	THB 14.80	THB 14.70	THB 14.70	3,954,500
2026-08-19	THB 14.90	THB 14.90	THB 14.80	THB 14.90	4,319,100
2026-08-18	THB 14.80	THB 15.00	THB 14.80	THB 14.90	9,836,600
2026-08-17	THB 14.80	THB 14.90	THB 14.80	THB 14.80	5,006,900
2026-08-14	THB 14.80	THB 14.90	THB 14.70	THB 14.80	5,110,400
2026-08-13	THB 14.80	THB 14.90	THB 14.70	THB 14.80	6,044,600
2026-08-11	THB 14.80	THB 14.90	THB 14.70	THB 14.70	5,533,400
2026-08-10	THB 14.90	THB 15.00	THB 14.70	THB 14.80	12,629,400
2026-08-07	THB 15.00	THB 15.10	THB 14.90	THB 15.00	5,846,400
2026-08-06	THB 15.00	THB 15.20	THB 15.00	THB 15.00	7,762,600
2026-08-05	THB 15.20	THB 15.30	THB 15.00	THB 15.00	10,649,100
2026-08-04	THB 15.00	THB 15.20	THB 15.00	THB 15.10	22,152,600
2026-08-03	THB 14.90	THB 15.00	THB 14.90	THB 14.90	4,699,000
2026-07-31	THB 14.80	THB 15.00	THB 14.80	THB 14.90	9,512,200
2026-07-30	THB 14.80	THB 14.90	THB 14.70	THB 14.80	5,142,000
2026-07-27	THB 14.90	THB 14.90	THB 14.80	THB 14.80	4,675,500
2026-07-24	THB 14.80	THB 14.90	THB 14.70	THB 14.80	9,110,700
2026-07-23	THB 14.80	THB 14.90	THB 14.70	THB 14.80	4,815,600
2026-07-22	THB 15.00	THB 15.00	THB 14.70	THB 14.80	16,424,700
2026-07-21	THB 14.90	THB 15.00	THB 14.90	THB 15.00	2,891,000
2026-07-20	THB 14.90	THB 15.00	THB 14.80	THB 15.00	14,136,700
2026-07-17	THB 14.90	THB 14.90	THB 14.80	THB 14.90	5,718,400
2026-07-16	THB 14.90	THB 15.00	THB 14.80	THB 14.90	13,384,200
2026-07-15	THB 14.90	THB 15.00	THB 14.80	THB 14.90	7,603,100
2026-07-14	THB 14.80	THB 14.90	THB 14.80	THB 14.90	5,178,800
2026-07-13	THB 14.90	THB 14.90	THB 14.80	THB 14.90	5,780,000
2026-07-10	THB 14.90	THB 14.90	THB 14.80	THB 14.90	6,186,300
2026-07-09	THB 14.70	THB 14.90	THB 14.70	THB 14.90	7,452,100
2026-07-08	THB 14.80	THB 14.90	THB 14.60	THB 14.70	32,708,000
2026-07-07	THB 15.40	THB 15.50	THB 14.90	THB 15.00	26,522,700
2026-07-06	THB 15.40	THB 15.50	THB 15.30	THB 15.50	12,777,000
2026-07-03	THB 15.40	THB 15.50	THB 15.30	THB 15.30	25,514,200
2026-07-02	THB 14.90	THB 15.30	THB 14.90	THB 15.20	26,305,900
2026-07-01	THB 14.90	THB 15.00	THB 14.80	THB 14.90	9,544,000
2026-06-30	THB 14.90	THB 15.00	THB 14.80	THB 14.90	11,387,200
2026-06-29	THB 14.70	THB 15.00	THB 14.70	THB 14.90	12,545,500
2026-06-26	THB 14.70	THB 14.80	THB 14.60	THB 14.70	4,250,300
2026-06-25	THB 14.70	THB 14.80	THB 14.60	THB 14.70	7,377,300
2026-06-24	THB 14.70	THB 14.80	THB 14.60	THB 14.70	7,441,500
2026-06-23	THB 14.80	THB 14.80	THB 14.60	THB 14.60	7,417,700
2026-06-22	THB 14.80	THB 14.90	THB 14.70	THB 14.80	4,879,900
2026-06-19	THB 14.90	THB 15.00	THB 14.80	THB 14.80	6,434,400
2026-06-18	THB 14.90	THB 15.00	THB 14.80	THB 14.90	4,725,000
2026-06-17	THB 14.90	THB 15.00	THB 14.80	THB 14.80	11,471,200
2026-06-16	THB 14.90	THB 15.00	THB 14.80	THB 14.90	6,334,400
2026-06-15	THB 14.70	THB 14.80	THB 14.70	THB 14.80	4,417,300
2026-06-12	THB 14.50	THB 14.70	THB 14.50	THB 14.60	6,284,200
2026-06-11	THB 14.70	THB 14.80	THB 14.40	THB 14.40	15,594,400
2026-06-10	THB 14.80	THB 14.90	THB 14.70	THB 14.70	4,930,200
2026-06-09	THB 14.90	THB 15.00	THB 14.80	THB 14.80	3,834,100
2026-06-08	THB 14.90	THB 15.00	THB 14.80	THB 14.90	5,658,400
2026-06-05	THB 15.10	THB 15.20	THB 14.90	THB 14.90	8,128,700
2026-06-04	THB 15.20	THB 15.30	THB 14.90	THB 15.00	13,440,800
2026-06-02	THB 15.30	THB 15.40	THB 15.10	THB 15.20	11,783,500
2026-05-29	THB 15.50	THB 15.50	THB 15.20	THB 15.20	11,970,300
2026-05-28	THB 15.10	THB 15.50	THB 15.00	THB 15.50	21,248,400
2026-05-27	THB 15.10	THB 15.20	THB 15.00	THB 15.00	5,397,100
2026-05-26	THB 15.20	THB 15.30	THB 15.10	THB 15.10	9,097,600
2026-05-25	THB 15.20	THB 15.30	THB 15.10	THB 15.20	9,284,100
2026-05-22	THB 15.20	THB 15.30	THB 15.00	THB 15.10	9,959,600
2026-05-21	THB 14.90	THB 15.30	THB 14.80	THB 15.20	22,563,800
2026-05-20	THB 15.00	THB 15.10	THB 14.70	THB 14.80	11,809,900
2026-05-19	THB 14.70	THB 15.00	THB 14.70	THB 15.00	12,303,700
2026-05-18	THB 14.70	THB 14.80	THB 14.60	THB 14.70	5,565,400
2026-05-15	THB 14.70	THB 14.90	THB 14.70	THB 14.80	7,217,600
2026-05-14	THB 14.80	THB 14.90	THB 14.70	THB 14.80	16,128,300
2026-05-13	THB 14.60	THB 14.70	THB 14.50	THB 14.60	10,513,900
2026-05-12	THB 14.70	THB 14.80	THB 14.60	THB 14.60	7,540,300
2026-05-11	THB 15.10	THB 15.10	THB 14.70	THB 14.70	11,928,700
2026-05-08	THB 14.80	THB 14.90	THB 14.60	THB 14.70	12,014,200
2026-05-07	THB 15.10	THB 15.20	THB 14.90	THB 14.90	12,983,900
2026-05-06	THB 14.70	THB 15.10	THB 14.60	THB 14.90	19,120,800
2026-05-05	THB 14.70	THB 14.80	THB 14.60	THB 14.60	5,130,800
2026-04-30	THB 14.70	THB 14.80	THB 14.60	THB 14.70	3,055,700
2026-04-29	THB 14.50	THB 14.80	THB 14.50	THB 14.80	7,879,700
2026-04-28	THB 14.40	THB 14.60	THB 14.40	THB 14.50	5,709,300
2026-04-27	THB 14.70	THB 14.80	THB 14.40	THB 14.40	18,850,000
2026-04-24	THB 14.80	THB 14.80	THB 14.60	THB 14.70	7,993,200
2026-04-23	THB 15.10	THB 15.10	THB 14.70	THB 14.80	14,555,300
2026-04-22	THB 15.00	THB 15.20	THB 14.90	THB 15.10	7,121,200
2026-04-21	THB 15.20	THB 15.30	THB 15.00	THB 15.00	8,591,700
2026-04-20	THB 15.10	THB 15.30	THB 15.00	THB 15.20	10,889,800
2026-04-17	THB 16.10	THB 16.10	THB 15.50	THB 15.70	41,143,700
2026-04-16	THB 15.90	THB 16.20	THB 15.80	THB 16.10	25,178,700
2026-04-10	THB 15.80	THB 15.90	THB 15.60	THB 15.80	8,772,300
2026-04-09	THB 16.00	THB 16.10	THB 15.60	THB 15.70	20,543,700
2026-04-08	THB 16.00	THB 16.20	THB 15.90	THB 16.20	22,369,000
2026-04-07	THB 15.80	THB 15.80	THB 15.60	THB 15.70	12,945,900
2026-04-03	THB 16.10	THB 16.10	THB 15.90	THB 15.90	11,967,300
2026-04-02	THB 16.00	THB 16.10	THB 15.90	THB 16.00	17,508,200
2026-04-01	THB 16.30	THB 16.30	THB 15.90	THB 16.20	28,282,800
2026-03-31	THB 16.00	THB 16.20	THB 15.70	THB 16.00	29,721,500
2026-03-30	THB 15.00	THB 15.90	THB 15.00	THB 15.90	35,041,300
2026-03-27	THB 15.10	THB 15.30	THB 15.00	THB 15.20	15,413,900
2026-03-26	THB 15.00	THB 15.20	THB 14.90	THB 15.10	9,141,300
2026-03-25	THB 15.10	THB 15.40	THB 15.00	THB 15.30	19,497,000
2026-03-24	THB 14.90	THB 15.00	THB 14.70	THB 14.80	12,758,600
2026-03-23	THB 15.10	THB 15.20	THB 14.50	THB 14.60	31,328,900
2026-03-20	THB 15.10	THB 15.50	THB 15.00	THB 15.40	24,518,100
2026-03-19	THB 15.10	THB 15.20	THB 14.90	THB 14.90	18,531,400
2026-03-18	THB 15.50	THB 15.50	THB 15.10	THB 15.20	26,259,000
2026-03-17	THB 15.40	THB 15.70	THB 15.10	THB 15.40	37,450,400
2026-03-16	THB 15.80	THB 15.90	THB 15.20	THB 15.20	41,142,300
2026-03-13	THB 15.50	THB 15.90	THB 15.10	THB 15.90	41,953,400
2026-03-12	THB 14.60	THB 15.80	THB 14.50	THB 15.60	59,166,000
2026-03-11	THB 14.80	THB 15.00	THB 14.60	THB 14.60	10,399,900
2026-03-10	THB 14.90	THB 15.00	THB 14.50	THB 14.70	26,558,100
2026-03-09	THB 14.10	THB 14.70	THB 14.10	THB 14.70	47,429,200
2026-03-06	THB 14.90	THB 15.20	THB 14.80	THB 15.00	14,686,500
2026-03-05	THB 15.40	THB 15.40	THB 14.60	THB 15.20	46,216,600
2026-03-04	THB 15.50	THB 15.80	THB 14.00	THB 14.80	115,752,100
2026-03-02	THB 16.30	THB 17.30	THB 16.30	THB 16.30	72,100,000
2026-02-27	THB 16.00	THB 16.80	THB 16.00	THB 16.80	223,147,200
2026-02-26	THB 16.00	THB 16.70	THB 16.00	THB 16.30	27,571,000
2026-02-25	THB 16.10	THB 16.20	THB 15.80	THB 16.00	21,736,600
2026-02-24	THB 16.10	THB 16.10	THB 15.70	THB 16.00	34,141,000
2026-02-23	THB 16.90	THB 17.00	THB 16.10	THB 16.20	58,022,400
2026-02-20	THB 17.80	THB 17.90	THB 17.20	THB 17.30	29,368,000
2026-02-19	THB 17.70	THB 18.10	THB 17.70	THB 17.90	23,424,900
2026-02-18	THB 17.60	THB 17.80	THB 17.40	THB 17.60	20,141,600
2026-02-17	THB 16.70	THB 17.70	THB 16.50	THB 17.50	34,503,400
2026-02-16	THB 16.60	THB 16.80	THB 16.40	THB 16.80	16,148,600
2026-02-13	THB 16.80	THB 16.90	THB 16.40	THB 16.50	22,591,100
2026-02-12	THB 16.70	THB 17.00	THB 16.60	THB 16.90	16,162,000
2026-02-11	THB 16.00	THB 17.00	THB 15.90	THB 16.70	34,577,500
2026-02-10	THB 16.40	THB 16.60	THB 16.20	THB 16.40	29,498,000
2026-02-09	THB 16.00	THB 16.40	THB 15.80	THB 16.30	44,797,700
2026-02-06	THB 15.30	THB 15.70	THB 15.30	THB 15.40	19,112,100
2026-02-05	THB 14.90	THB 15.50	THB 14.90	THB 15.40	18,513,600
2026-02-04	THB 15.00	THB 15.10	THB 14.70	THB 15.00	9,575,000
2026-02-03	THB 15.00	THB 15.20	THB 14.90	THB 15.00	11,859,900
2026-02-02	THB 14.80	THB 14.90	THB 14.80	THB 14.90	2,388,500
2026-01-30	THB 14.90	THB 15.10	THB 14.80	THB 14.80	7,005,100
2026-01-29	THB 14.90	THB 15.10	THB 14.80	THB 15.00	5,375,700
2026-01-28	THB 15.20	THB 15.20	THB 14.80	THB 14.90	9,482,700
2026-01-27	THB 14.70	THB 15.20	THB 14.70	THB 15.20	12,582,700
2026-01-26	THB 14.70	THB 14.90	THB 14.70	THB 14.70	4,072,400
2026-01-23	THB 14.70	THB 14.90	THB 14.60	THB 14.80	7,077,100
2026-01-22	THB 15.00	THB 15.10	THB 14.60	THB 14.70	15,359,300
2026-01-21	THB 15.00	THB 15.30	THB 14.90	THB 15.00	15,723,900
2026-01-20	THB 14.90	THB 15.30	THB 14.80	THB 15.00	18,034,400
2026-01-19	THB 14.60	THB 15.10	THB 14.50	THB 15.00	12,289,700
2026-01-16	THB 14.60	THB 14.70	THB 14.30	THB 14.70	22,047,900
2026-01-15	THB 14.30	THB 14.90	THB 14.20	THB 14.90	19,892,000
2026-01-14	THB 14.00	THB 14.40	THB 14.00	THB 14.30	7,363,400
2026-01-13	THB 14.10	THB 14.30	THB 14.00	THB 14.10	17,022,700
2026-01-12	THB 14.90	THB 14.90	THB 13.90	THB 14.00	29,838,000
2026-01-09	THB 15.50	THB 15.50	THB 14.70	THB 14.80	30,797,600
2026-01-08	THB 15.70	THB 15.80	THB 15.40	THB 15.50	11,126,300
2026-01-07	THB 15.70	THB 15.80	THB 15.70	THB 15.80	6,284,500
2026-01-06	THB 15.70	THB 15.80	THB 15.50	THB 15.80	3,794,800
2026-01-05	THB 15.80	THB 15.90	THB 15.50	THB 15.60	9,662,700
2025-12-30	THB 15.70	THB 15.80	THB 15.60	THB 15.70	3,446,100
2025-12-29	THB 15.90	THB 15.90	THB 15.70	THB 15.70	2,283,600
2025-12-26	THB 15.90	THB 16.00	THB 15.70	THB 15.80	4,498,600
2025-12-25	THB 16.10	THB 16.10	THB 15.90	THB 15.90	3,661,500
2025-12-24	THB 15.90	THB 16.10	THB 15.90	THB 16.00	2,784,100
2025-12-23	THB 15.80	THB 16.10	THB 15.80	THB 16.00	6,627,000
2025-12-22	THB 15.80	THB 15.90	THB 15.70	THB 15.90	5,269,300
2025-12-19	THB 15.60	THB 15.80	THB 15.60	THB 15.70	6,229,400
2025-12-18	THB 15.90	THB 16.10	THB 15.50	THB 15.50	10,356,200
2025-12-17	THB 16.00	THB 16.30	THB 15.90	THB 16.00	5,686,000
2025-12-16	THB 16.10	THB 16.20	THB 15.90	THB 16.10	5,092,000
2025-12-15	THB 15.80	THB 16.10	THB 15.70	THB 16.10	10,705,000
2025-12-12	THB 15.70	THB 16.20	THB 15.60	THB 15.80	12,554,200
2025-12-11	THB 15.70	THB 15.70	THB 15.40	THB 15.60	4,473,400
2025-12-09	THB 15.70	THB 15.80	THB 15.50	THB 15.60	7,303,400
2025-12-08	THB 16.10	THB 16.10	THB 15.60	THB 15.60	18,055,800
2025-12-04	THB 16.50	THB 16.60	THB 16.10	THB 16.20	9,811,600
2025-12-03	THB 16.60	THB 16.80	THB 16.40	THB 16.40	5,412,100
2025-12-02	THB 16.70	THB 16.90	THB 16.50	THB 16.60	8,771,900
2025-12-01	THB 16.30	THB 16.70	THB 16.20	THB 16.60	9,555,800
2025-11-28	THB 16.40	THB 16.50	THB 16.10	THB 16.20	8,101,300
2025-11-27	THB 16.20	THB 16.50	THB 16.20	THB 16.40	8,100,800
2025-11-26	THB 16.40	THB 16.50	THB 16.10	THB 16.20	6,783,100
2025-11-25	THB 16.40	THB 16.50	THB 16.10	THB 16.20	11,159,000
2025-11-24	THB 16.30	THB 16.40	THB 16.10	THB 16.30	9,405,200
2025-11-21	THB 16.20	THB 16.40	THB 16.00	THB 16.20	17,098,800
2025-11-20	THB 16.80	THB 16.90	THB 16.30	THB 16.30	22,413,700
2025-11-19	THB 17.10	THB 17.10	THB 16.50	THB 16.60	15,697,300
2025-11-18	THB 17.20	THB 17.30	THB 16.90	THB 17.00	11,976,800
2025-11-17	THB 17.20	THB 17.50	THB 17.10	THB 17.30	14,359,300
2025-11-14	THB 17.40	THB 17.60	THB 17.00	THB 17.20	18,928,800
2025-11-12	THB 19.20	THB 19.20	THB 17.90	THB 18.10	40,528,500
2025-11-11	THB 20.30	THB 20.40	THB 19.80	THB 20.00	6,906,200
2025-11-10	THB 20.20	THB 20.50	THB 20.10	THB 20.20	5,574,800
2025-11-07	THB 20.00	THB 20.20	THB 20.00	THB 20.10	4,578,800
2025-11-06	THB 19.70	THB 20.20	THB 19.60	THB 20.20	9,224,000
2025-11-05	THB 19.60	THB 19.90	THB 19.40	THB 19.50	5,961,000
2025-11-04	THB 19.60	THB 19.90	THB 19.50	THB 19.60	4,797,000
2025-11-03	THB 19.60	THB 19.90	THB 19.60	THB 19.60	4,124,100
2025-10-31	THB 19.70	THB 19.80	THB 19.60	THB 19.60	3,945,100
2025-10-30	THB 20.00	THB 20.20	THB 19.70	THB 19.70	6,977,700
2025-10-29	THB 20.30	THB 20.30	THB 20.00	THB 20.00	4,168,700
2025-10-28	THB 20.50	THB 20.50	THB 19.90	THB 20.00	9,625,400
2025-10-27	THB 21.40	THB 21.60	THB 20.50	THB 20.60	12,059,300
2025-10-24	THB 21.60	THB 21.70	THB 21.40	THB 21.40	6,456,000
2025-10-22	THB 21.60	THB 21.80	THB 21.50	THB 21.50	3,894,700
2025-10-21	THB 21.70	THB 21.70	THB 21.40	THB 21.40	2,914,200
2025-10-20	THB 21.80	THB 21.80	THB 21.50	THB 21.50	4,921,400
2025-10-17	THB 21.70	THB 21.70	THB 21.30	THB 21.40	6,914,300
2025-10-16	THB 21.80	THB 21.90	THB 21.70	THB 21.80	3,491,700
2025-10-15	THB 21.80	THB 22.10	THB 21.70	THB 21.80	5,626,300
2025-10-14	THB 22.10	THB 22.20	THB 21.50	THB 21.50	8,430,800
2025-10-10	THB 22.30	THB 22.30	THB 21.90	THB 22.20	14,404,600
2025-10-09	THB 22.80	THB 22.80	THB 22.50	THB 22.60	5,946,700