Caterpillar Inc. (BKK:CAT19)
Thailand · Delayed Price · Currency is THB 5.45
+0.10 (1.87%)
At close: Sep 25, 2026
BKK:CAT19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 75,170 |
| Sep 24, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | - | 67,181 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | 62,316 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - | 102,616 |
| Sep 21, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 31,403 |
| Sep 18, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 58,582 |
| Sep 17, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 18,851 |
| Sep 16, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 21,942 |
| Sep 15, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 22,321 |
| Sep 14, 2026 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -1.85% | 38,082 |
| Sep 11, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 36,011 |
| Sep 10, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 2,951 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 21,008 |
| Sep 8, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 4,951 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 29,770 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 89,036 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 32,118 |
| Sep 2, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 28,969 |
| Sep 1, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 32,932 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.85% | 28,909 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | -1.82% | 10,092 |
| Aug 27, 2026 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 8,943 |
| Aug 26, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | - | 8,588 |
| Aug 25, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 9,295 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 52,348 |
| Aug 21, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 20,347 |
| Aug 20, 2026 | 5.45 | 5.55 | 5.35 | 5.35 | 5.35 | -5.31% | 96,594 |
| Aug 19, 2026 | 5.60 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 39,904 |
| Aug 18, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | - | 90,278 |
| Aug 17, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 137,018 |
| Aug 14, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 82,647 |
| Aug 13, 2026 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 3.64% | 84,350 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 145,939 |
| Aug 10, 2026 | 5.65 | 5.75 | 5.50 | 5.60 | 5.60 | -2.61% | 62,332 |
| Aug 7, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 8,803 |
| Aug 6, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 71,767 |
| Aug 5, 2026 | 6.05 | 6.25 | 5.80 | 5.90 | 5.90 | 4.42% | 466,690 |
| Aug 4, 2026 | 5.45 | 5.70 | 5.40 | 5.65 | 5.65 | 2.73% | 34,935 |
| Aug 3, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | - | 17,314 |
| Jul 31, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 39,745 |
| Jul 30, 2026 | 6.10 | 6.10 | 5.25 | 5.40 | 5.40 | -11.48% | 34,744 |
| Jul 27, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 52,752 |
| Jul 24, 2026 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | 0.83% | 57,545 |
| Jul 23, 2026 | 5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 25,744 |
| Jul 22, 2026 | 5.95 | 6.05 | 5.90 | 5.90 | 5.90 | - | 13,799 |
| Jul 21, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -2.48% | 11,412 |
| Jul 20, 2026 | 5.80 | 6.05 | 5.70 | 6.05 | 6.05 | 6.31% | 20,489 |
| Jul 17, 2026 | 6.05 | 6.05 | 5.70 | 5.70 | 5.69 | -6.56% | 39,214 |
| Jul 16, 2026 | 6.30 | 6.30 | 6.00 | 6.10 | 6.09 | -3.94% | 36,855 |
| Jul 15, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.34 | 0.79% | 778 |