SET · CPAXT · stock
CP Axtra Public Company Limited (CPAXT) stock price history
Every SET trading session of CP Axtra Public Company Limited from Oct 3, 2024 to Nov 13, 2026: 514 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPAXT adjusted close, 2024 to 2026
- THB 32.86
- All time high, 2024
- THB 17.47
- 52 week high, THB 13.27 low
- 514
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CPAXT key facts
- CP Axtra Public Company Limited (CPAXT) closed at THB 15.20 on Nov 13, 2026 on SET.
- CPAXT's all time high close is THB 32.86, set on Dec 4, 2024; its all time low close is THB 13.36 on Jan 12, 2026.
- CPAXT's 52 week range is THB 13.27 to THB 17.47.
- CPAXT returned -9.5% over the year to Nov 13, 2026.
- Since Oct 3, 2024 CPAXT returned -49%, -27.4% a year compounded.
- CPAXT's deepest drawdown was -59.3% from Dec 11, 2024 to Jan 12, 2026.
- DataCedar holds 514 daily sessions of CPAXT history from Oct 3, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPAXT price chart, 2024 to 2026
CPAXT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | +4.0% |
| 6 months | +5.4% |
| Year to date | +1.4% |
| 1 year | -9.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 3, 2024 | -49.1% |
| Compound annual growth, 2.1 years | -27.4% |
CPAXT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 32.86 on Dec 4, 2024
- All time low close
- THB 13.36 on Jan 12, 2026
- 52 week high
- THB 17.47 on Nov 13, 2025
- 52 week low
- THB 13.27 on Jan 12, 2026
- Deepest drawdown
- -59.3% from Dec 11, 2024 to Jan 12, 2026, not yet recovered
- Best single session
- +14.1% on Sep 8, 2025
- Worst single session
- -18.7% on Dec 16, 2024
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, -41%
- Worst calendar year
- 2025, -41%
CPAXT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 3, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.08 | THB 17.28 | THB 13.27 | THB 15.20 | +1.4% | 3B | 213 |
| 2025 | THB 24.99 | THB 27.30 | THB 14.70 | THB 14.99 | -40.6% | 2.4B | 242 |
| 2024 | THB 30.78 | THB 32.86 | THB 23.37 | THB 25.22 | n/a | 714.6M | 59 |
CPAXT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 15.20 | +8.6% |
| October 2026 | THB 14.00 | -2.8% |
| September 2026 | THB 14.40 | -2.7% |
| August 2026 | THB 14.80 | +0.5% |
| July 2026 | THB 14.72 | 0.0% |
| June 2026 | THB 14.72 | -2.0% |
| May 2026 | THB 15.02 | +3.4% |
| April 2026 | THB 14.52 | -4.9% |
| March 2026 | THB 15.27 | -4.8% |
| February 2026 | THB 16.04 | +13.5% |
| January 2026 | THB 14.13 | -5.7% |
| December 2025 | THB 14.99 | -3.1% |
About the CPAXT data
Daily bars. 514 sessions from Oct 3, 2024 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACPAXT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CPALL CP ALL Public Company Limited
- CPALL-R CP ALL Public Company Limited
- CPANEL CPanel Public Company Limited
- CPANEL-R CPanel Public Company Limited
- CPAXT-R CP Axtra Public Company Limited
- CPF Charoen Pokphand Foods Public Company Limited
- CPF-R Charoen Pokphand Foods Public Company Limited
- CPH Castle Peak Holdings Public Company Limited
Common questions
CPAXT share price history
