Caterpillar Inc. (BKK:CAT19)
Thailand · Delayed Price · Currency is THB 3.880
-0.060 (-1.52%)
At close: Nov 6, 2026
BKK:CAT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.76 | 3.92 | 3.72 | 3.88 | 3.88 | -1.52% | 27,919 |
| Nov 5, 2026 | 4.24 | 4.24 | 3.90 | 3.94 | 3.94 | -6.19% | 101,261 |
| Nov 4, 2026 | 4.16 | 4.26 | 4.08 | 4.20 | 4.20 | 1.45% | 7,570 |
| Nov 3, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -3.27% | 26,350 |
| Nov 2, 2026 | 4.30 | 4.30 | 4.16 | 4.28 | 4.28 | -0.47% | 24,177 |
| Oct 30, 2026 | 4.40 | 4.46 | 4.22 | 4.30 | 4.30 | -10.79% | 82,998 |
| Oct 29, 2026 | 4.92 | 4.92 | 4.78 | 4.82 | 4.82 | -0.82% | 49,277 |
| Oct 28, 2026 | 4.72 | 4.88 | 4.72 | 4.86 | 4.86 | 3.85% | 37,305 |
| Oct 27, 2026 | 4.66 | 4.72 | 4.62 | 4.68 | 4.68 | - | 7,543 |
| Oct 26, 2026 | 4.84 | 4.84 | 4.64 | 4.68 | 4.68 | -3.92% | 32,359 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.87 | -1.61% | 25,809 |
| Oct 21, 2026 | 4.82 | 4.98 | 4.78 | 4.96 | 4.95 | 2.06% | 25,396 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.84 | 4.86 | 4.85 | -2.80% | 17,033 |
| Oct 19, 2026 | 4.90 | 5.00 | 4.74 | 5.00 | 4.99 | 1.63% | 78,566 |
| Oct 15, 2026 | 5.25 | 5.25 | 4.92 | 4.92 | 4.91 | -6.29% | 93,244 |
| Oct 14, 2026 | 5.40 | 5.50 | 5.15 | 5.25 | 5.24 | -2.78% | 28,988 |
| Oct 12, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.39 | -0.92% | 72,657 |
| Oct 9, 2026 | 5.45 | 5.55 | 5.35 | 5.45 | 5.44 | 0.93% | 18,863 |
| Oct 8, 2026 | 5.75 | 5.75 | 5.40 | 5.40 | 5.39 | -6.90% | 160,338 |
| Oct 7, 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 5.79 | 1.75% | 21,167 |
| Oct 6, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.69 | - | 188,026 |
| Oct 5, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.69 | 1.79% | 110,627 |
| Oct 2, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.59 | 0.90% | 12,970 |
| Oct 1, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.54 | -0.89% | 1,916 |
| Sep 30, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.59 | 1.82% | 47,130 |
| Sep 29, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.49 | 1.85% | 33,520 |
| Sep 28, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.39 | -0.92% | 1,284 |
| Sep 25, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.44 | 1.87% | 75,170 |
| Sep 24, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.34 | - | 67,181 |
| Sep 23, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.34 | -1.83% | 62,316 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.44 | - | 102,616 |
| Sep 21, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.44 | 1.87% | 31,403 |
| Sep 18, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.34 | 0.94% | 58,582 |
| Sep 17, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.29 | 0.95% | 18,851 |
| Sep 16, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.24 | - | 21,942 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.24 | -0.94% | 22,321 |
| Sep 14, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.29 | -1.85% | 38,082 |
| Sep 11, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.39 | - | 36,011 |
| Sep 10, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.39 | -0.92% | 2,951 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.44 | 0.93% | 21,008 |
| Sep 8, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.39 | - | 4,951 |
| Sep 7, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.39 | 1.89% | 29,770 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.29 | - | 89,036 |
| Sep 3, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.29 | 1.92% | 32,118 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.19 | -1.89% | 28,969 |
| Sep 1, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.29 | - | 32,932 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.29 | -1.85% | 28,909 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.39 | -1.82% | 10,092 |
| Aug 27, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.49 | 2.80% | 8,943 |
| Aug 26, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.34 | - | 8,588 |