CP Axtra Public Company Limited (CPAXT)

CPAXT
🏛️ 태국 →
22.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:55 22.50 22.50 22.50 22.50 178.1K
10:00 22.50 22.50 22.40 22.50 62.4K
10:05 22.50 22.50 22.50 22.50 30.7K
10:10 22.50 22.50 22.40 22.40 243.0K
10:15 22.40 22.50 22.40 22.50 53.3K
10:20 22.40 22.50 22.40 22.50 25.4K
10:25 22.50 22.60 22.50 22.50 288.0K
10:30 22.50 22.50 22.50 22.50 42.1K
10:35 22.50 22.50 22.50 22.50 14.9K
10:40 22.50 22.60 22.50 22.50 7.4K
10:45 22.50 22.50 22.50 22.50 29.4K
10:50 22.50 22.60 22.50 22.50 7.3K
10:55 22.50 22.50 22.50 22.50 202.4K
11:00 22.50 22.50 22.40 22.50 157.7K
11:05 22.40 22.60 22.40 22.50 607.1K
11:10 22.50 22.50 22.50 22.50 378.3K
11:15 22.50 22.60 22.50 22.60 15.9K
11:20 22.60 22.70 22.60 22.60 784.8K
11:25 22.60 22.70 22.50 22.50 238.4K
11:30 22.60 22.60 22.50 22.50 52.1K
11:35 22.50 22.60 22.50 22.60 2.6K
11:40 22.60 22.70 22.60 22.70 334.9K
11:45 22.70 22.70 22.70 22.70 4.6K
11:50 22.70 22.70 22.60 22.60 3.3K
11:55 22.70 22.70 22.60 22.60 21.5K
12:00 22.70 22.70 22.60 22.60 19.2K
12:05 22.60 22.70 22.60 22.60 15.6K
12:10 22.60 22.70 22.60 22.60 25.5K
12:15 22.60 22.70 22.60 22.70 16.7K
12:20 22.60 22.70 22.60 22.60 10.4K
12:25 22.70 22.70 22.60 22.60 20.2K
13:55 22.70 22.70 22.70 22.70 28.9K
14:00 22.70 22.90 22.70 22.80 1,996.5K
14:05 22.80 23.10 22.80 23.10 3,162.7K
14:10 23.10 23.10 23.00 23.10 854.2K
14:15 23.10 23.10 23.00 23.00 1,738.4K
14:20 23.10 23.10 23.00 23.10 199.4K
14:25 23.10 23.10 23.00 23.00 111.7K
14:30 23.00 23.10 23.00 23.00 100.2K
14:35 23.00 23.10 23.00 23.00 18.4K
14:40 23.00 23.10 23.00 23.00 166.3K
14:45 23.00 23.00 23.00 23.00 183.7K
14:50 23.00 23.10 23.00 23.00 166.0K
14:55 23.00 23.10 23.00 23.00 50.3K
15:00 23.00 23.00 22.90 22.90 531.5K
15:05 22.90 23.00 22.90 23.00 16.1K
15:10 22.90 23.00 22.90 23.00 18.8K
15:15 22.90 23.00 22.90 22.90 11.8K
15:20 22.90 23.00 22.90 22.90 91.3K
15:25 22.90 22.90 22.90 22.90 35.1K
15:30 22.90 23.00 22.90 22.90 69.8K
15:35 23.00 23.00 22.90 22.90 57.5K
15:40 23.00 23.00 22.90 22.90 40.8K
15:45 22.90 22.90 22.90 22.90 1,049.7K
15:50 22.90 22.90 22.90 22.90 315.9K
15:55 22.90 22.90 22.90 22.90 167.9K
16:00 22.90 23.00 22.90 22.90 90.5K
16:05 22.90 22.90 22.90 22.90 57.4K
16:10 22.90 23.00 22.90 22.90 565.5K
16:15 22.90 22.90 22.90 22.90 472.2K
16:20 22.90 23.00 22.90 22.90 66.5K
16:25 22.90 23.00 22.90 23.00 116.8K
16:35 22.90 22.90 22.90 22.90 825.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.40 23.10 22.40 22.90 17.3M
2025-09-25 22.50 22.70 22.40 22.50 9.4M
2025-09-24 21.60 22.60 21.60 22.40 19.8M
2025-09-23 21.80 21.90 21.50 21.60 10.7M
2025-09-22 22.30 22.30 21.80 21.80 10.5M
2025-09-19 22.20 22.30 21.80 22.30 13.0M
2025-09-18 22.90 22.90 21.90 22.10 19.3M
2025-09-17 22.90 22.90 22.50 22.70 10.5M
2025-09-16 22.40 22.90 22.40 22.90 24.4M
2025-09-15 22.60 22.60 22.10 22.40 7.8M
2025-09-12 22.60 22.70 22.40 22.60 23.0M
2025-09-11 22.20 22.70 22.10 22.40 25.4M
2025-09-10 22.70 22.80 22.20 22.30 21.5M
2025-09-09 22.60 22.60 21.80 22.60 42.8M
2025-09-08 21.10 22.80 21.00 22.60 112.2M
2025-09-05 19.30 19.80 19.10 19.80 16.4M
2025-09-04 19.50 20.00 19.10 19.20 22.0M
2025-09-03 18.40 19.50 18.30 19.40 27.8M
2025-09-02 18.20 18.60 18.10 18.40 19.7M
2025-09-01 17.80 18.10 17.60 18.00 12.8M
2025-08-29 18.50 18.50 17.70 17.90 23.0M
2025-08-28 18.70 18.80 18.40 18.50 7.6M
2025-08-27 19.10 19.10 18.60 18.70 7.3M
2025-08-26 19.40 19.40 18.90 19.10 11.3M
2025-08-25 18.80 19.50 18.70 19.40 10.1M
2025-08-22 18.40 18.70 18.30 18.70 4.0M
2025-08-21 18.50 18.60 18.20 18.50 5.1M
2025-08-20 18.30 18.60 18.10 18.50 4.5M
2025-08-19 18.10 18.50 18.10 18.40 9.0M
2025-08-18 18.40 18.50 18.00 18.00 8.8M
2025-08-15 18.70 18.80 18.10 18.40 15.0M
2025-08-14 19.10 19.20 18.60 18.70 12.6M
2025-08-13 19.90 20.00 19.00 19.10 16.6M
2025-08-08 20.30 20.40 19.60 19.80 19.8M
2025-08-07 21.10 21.20 20.60 20.90 11.4M
2025-08-06 20.40 21.20 20.30 21.10 14.8M
2025-08-05 20.10 20.50 20.10 20.30 4.6M
2025-08-04 20.10 20.10 19.80 20.10 3.1M
2025-08-01 20.70 20.70 20.00 20.20 6.8M
2025-07-31 20.40 20.70 20.20 20.60 10.1M
2025-07-30 20.20 20.50 20.10 20.50 9.8M
2025-07-29 19.90 20.30 19.60 20.30 6.8M
2025-07-25 19.80 20.10 19.70 19.80 5.4M
2025-07-24 20.10 20.40 19.90 20.00 4.0M
2025-07-23 19.90 20.40 19.80 20.30 9.1M
2025-07-22 20.30 20.30 19.60 19.70 7.3M
2025-07-21 20.20 20.30 20.10 20.30 4.6M
2025-07-18 20.60 20.80 20.30 20.30 5.7M
2025-07-17 20.30 20.80 20.10 20.70 10.9M
2025-07-16 20.20 20.30 19.90 20.20 8.5M
2025-07-15 19.50 20.70 19.50 20.40 18.0M
2025-07-14 19.10 19.60 19.00 19.50 6.3M
2025-07-11 18.70 19.20 18.70 19.20 5.9M
2025-07-09 19.20 19.20 18.70 18.90 3.8M
2025-07-08 19.10 19.20 19.00 19.10 6.0M
2025-07-07 19.20 19.70 18.90 19.50 7.5M
2025-07-04 19.20 19.30 18.80 19.30 6.5M
2025-07-03 18.80 19.20 18.50 19.20 10.1M
2025-07-02 18.00 18.80 17.90 18.70 10.2M
2025-07-01 17.80 18.10 17.60 18.10 6.0M
2025-06-30 18.10 18.20 17.80 17.90 4.2M
2025-06-27 18.70 18.70 17.90 18.00 6.6M
2025-06-26 18.20 18.80 18.20 18.80 11.0M
2025-06-25 17.60 18.30 17.50 18.30 9.8M
2025-06-24 16.90 17.80 16.70 17.80 15.7M
2025-06-23 16.10 16.70 16.10 16.50 8.9M
2025-06-20 16.90 17.20 16.50 16.50 10.5M
2025-06-19 17.30 17.40 16.70 16.80 12.5M
2025-06-18 18.00 18.20 17.50 17.70 7.5M
2025-06-17 17.60 18.20 17.50 18.00 6.6M
2025-06-16 17.80 17.80 17.30 17.50 9.7M
2025-06-13 18.50 18.60 17.80 17.90 7.9M
2025-06-12 19.20 19.20 18.60 18.70 7.1M
2025-06-11 19.20 19.20 19.00 19.20 3.4M
2025-06-10 19.20 19.40 19.20 19.20 3.5M
2025-06-09 19.20 19.50 19.10 19.30 6.8M
2025-06-06 19.10 19.10 18.90 19.00 3.9M
2025-06-05 19.40 19.40 19.10 19.10 6.9M
2025-06-04 18.90 19.40 18.70 19.40 17.4M
2025-05-30 18.90 19.10 18.80 18.80 16.0M
2025-05-29 19.20 19.40 19.00 19.10 13.6M
2025-05-28 18.90 19.50 18.80 18.90 23.2M
2025-05-27 19.40 19.40 18.70 18.80 18.3M
2025-05-26 19.90 20.00 19.50 19.50 14.3M
2025-05-23 19.80 20.50 19.70 20.00 23.6M
2025-05-22 20.00 20.10 19.50 19.70 26.9M
2025-05-21 21.90 22.10 19.90 20.00 51.9M
2025-05-20 23.00 23.10 22.00 22.10 17.8M
2025-05-19 23.60 23.60 23.10 23.10 6.0M
2025-05-16 23.60 23.80 23.60 23.70 3.0M
2025-05-15 24.00 24.00 23.60 23.60 8.6M
2025-05-14 24.20 24.20 24.00 24.10 4.4M
2025-05-13 24.30 24.30 24.10 24.10 5.9M
2025-05-09 25.00 25.00 24.00 24.10 27.4M
2025-05-08 25.75 26.00 25.25 25.50 8.0M
2025-05-07 25.25 25.75 25.00 25.75 5.3M
2025-05-06 25.25 25.25 24.80 25.00 3.7M
2025-05-02 25.25 25.75 25.00 25.25 6.3M
2025-04-30 24.60 25.50 24.60 25.25 9.2M
2025-04-29 24.60 24.70 24.40 24.60 4.6M
2025-04-28 24.60 24.90 24.50 24.60 4.5M
2025-04-25 24.50 24.70 24.40 24.60 6.3M
2025-04-24 24.90 24.90 24.40 24.40 8.5M
2025-04-23 25.25 25.50 24.80 25.00 5.2M
2025-04-22 24.80 25.25 24.80 25.25 6.6M
2025-04-21 25.50 25.75 24.90 25.00 2.9M
2025-04-18 25.00 25.50 25.00 25.50 3.2M
2025-04-17 24.80 25.25 24.60 25.25 7.3M
2025-04-16 24.80 25.00 24.70 24.80 6.0M
2025-04-11 24.50 24.80 24.40 24.70 3.7M
2025-04-10 25.25 25.25 24.50 24.60 8.4M
2025-04-09 24.60 24.90 23.80 24.30 11.7M
2025-04-08 25.25 25.50 24.50 24.70 8.5M
2025-04-04 27.00 27.00 26.00 26.25 3.5M
2025-04-03 25.75 26.75 25.75 26.75 3.0M
2025-04-02 25.75 26.25 25.75 25.75 4.0M
2025-04-01 26.25 26.50 25.75 25.75 2.3M
2025-03-31 26.00 26.50 26.00 26.00 2.3M
2025-03-28 26.50 26.75 26.25 26.50 1.2M
2025-03-27 27.25 27.50 26.50 26.75 4.1M
2025-03-26 26.50 27.50 26.50 27.50 6.3M
2025-03-25 27.00 27.25 26.50 26.50 3.1M
2025-03-24 26.75 27.25 26.75 27.00 2.8M
2025-03-21 27.25 27.50 26.75 26.75 6.8M
2025-03-20 27.75 28.00 27.25 27.50 5.1M
2025-03-19 27.00 27.75 27.00 27.75 4.2M
2025-03-18 27.75 27.75 27.00 27.25 5.4M
2025-03-17 27.50 27.75 27.00 27.75 3.3M
2025-03-14 27.50 27.75 27.25 27.50 4.7M
2025-03-13 27.25 27.50 27.00 27.50 4.1M
2025-03-12 28.25 28.50 26.75 26.75 7.1M
2025-03-11 27.50 28.50 27.25 28.50 8.1M
2025-03-10 28.00 28.25 27.50 28.00 3.9M
2025-03-07 28.00 28.50 28.00 28.25 1.8M
2025-03-06 28.50 28.50 28.00 28.00 3.7M
2025-03-05 28.00 28.50 27.75 28.25 3.6M
2025-03-04 27.50 28.25 27.50 27.75 6.0M
2025-03-03 28.75 29.00 27.50 27.75 4.8M
2025-02-28 27.75 28.75 27.50 28.75 15.6M
2025-02-27 29.50 29.50 28.00 28.25 7.7M
2025-02-26 27.25 29.00 27.25 28.75 13.9M
2025-02-25 28.25 28.25 27.00 27.00 4.6M
2025-02-24 28.50 28.50 27.50 28.00 7.2M
2025-02-21 28.50 28.75 28.25 28.50 6.3M
2025-02-20 28.25 28.50 27.75 28.50 7.1M
2025-02-19 27.50 28.25 27.50 28.25 10.4M
2025-02-18 26.25 27.50 26.00 27.50 10.5M
2025-02-17 25.25 26.50 25.25 26.50 7.3M
2025-02-14 25.75 26.00 25.25 25.25 3.9M
2025-02-13 25.25 26.00 25.25 26.00 9.7M
2025-02-11 25.00 25.50 24.80 25.25 8.7M
2025-02-10 24.60 24.70 24.30 24.50 10.9M
2025-02-07 25.25 25.25 23.60 24.80 34.0M
2025-02-06 25.50 26.00 25.00 25.25 10.9M
2025-02-05 26.25 26.25 25.50 25.50 8.9M
2025-02-04 27.00 27.25 26.00 26.00 6.8M
2025-02-03 25.75 27.00 24.90 26.75 19.8M
2025-01-31 27.75 27.75 26.50 26.75 21.1M
2025-01-30 28.50 28.50 27.75 28.00 3.6M
2025-01-29 28.50 28.75 28.25 28.50 3.9M
2025-01-28 28.00 28.50 28.00 28.50 4.6M
2025-01-27 28.25 28.75 27.75 28.00 4.3M
2025-01-24 28.00 28.25 27.50 28.25 6.9M
2025-01-23 28.75 29.00 28.00 28.00 5.9M
2025-01-22 28.75 29.25 28.50 29.00 10.1M
2025-01-21 29.00 29.00 28.50 28.50 4.9M
2025-01-20 29.00 29.25 28.50 28.75 11.6M
2025-01-17 28.00 29.25 28.00 29.00 23.4M
2025-01-16 27.50 28.50 26.75 28.25 22.0M
2025-01-15 26.25 27.50 26.00 27.25 12.0M
2025-01-14 26.75 26.75 26.25 26.25 7.5M
2025-01-13 26.25 26.75 26.00 26.75 8.1M
2025-01-10 26.25 26.75 25.75 26.50 12.2M
2025-01-09 27.25 27.25 26.00 26.00 13.5M
2025-01-08 26.75 27.50 26.50 27.25 11.4M
2025-01-07 26.00 26.75 26.00 26.50 4.6M
2025-01-06 26.75 27.25 26.00 26.00 5.4M
2025-01-03 26.00 26.75 26.00 26.75 6.7M
2025-01-02 27.00 27.25 26.00 26.00 9.9M