Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 4.400
-0.080 (-1.79%)
Last updated: Mar 2, 2026, 3:16 PM ICT
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 1,393,374 |
| Feb 26, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | -6.25% | 5,277,091 |
| Feb 25, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 1.69% | 1,576,609 |
| Feb 24, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | -2.88% | 2,112,717 |
| Feb 23, 2026 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | 3.40% | 2,658,701 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.70 | 4.70 | 4.70 | -0.84% | 6,736,734 |
| Feb 19, 2026 | 4.76 | 4.78 | 4.70 | 4.74 | 4.74 | 0.42% | 1,962,049 |
| Feb 18, 2026 | 4.74 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 614,979 |
| Feb 17, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | -0.84% | 883,416 |
| Feb 16, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 1.70% | 3,427,419 |
| Feb 13, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | - | 2,234,189 |
| Feb 12, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | 2.17% | 4,072,713 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.54 | 4.60 | 4.60 | -0.43% | 3,502,682 |
| Feb 10, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -1.70% | 5,751,039 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 1.29% | 1,546,393 |
| Feb 6, 2026 | 4.64 | 4.70 | 4.62 | 4.64 | 4.64 | 0.87% | 3,501,409 |
| Feb 5, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | -0.43% | 19,254,390 |
| Feb 4, 2026 | 4.44 | 4.72 | 4.42 | 4.62 | 4.62 | 5.48% | 14,977,220 |
| Feb 3, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | - | 1,595,895 |
| Feb 2, 2026 | 4.48 | 4.50 | 4.36 | 4.38 | 4.38 | -2.67% | 4,203,571 |
| Jan 30, 2026 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | 3.69% | 4,996,033 |
| Jan 29, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 1.40% | 4,419,113 |
| Jan 28, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 0.47% | 5,403,541 |
| Jan 27, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 1.43% | 2,310,436 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -2.33% | 3,761,588 |
| Jan 23, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 6,647,541 |
| Jan 22, 2026 | 4.28 | 4.34 | 4.20 | 4.32 | 4.32 | -1.82% | 20,616,570 |
| Jan 21, 2026 | 4.36 | 4.42 | 4.34 | 4.40 | 4.40 | 0.92% | 2,012,539 |
| Jan 20, 2026 | 4.34 | 4.40 | 4.32 | 4.36 | 4.36 | 0.46% | 2,663,888 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.81% | 13,421,430 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | -1.34% | 1,326,031 |
| Jan 15, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 2.28% | 4,005,572 |
| Jan 14, 2026 | 4.50 | 4.52 | 4.38 | 4.38 | 4.38 | -2.23% | 3,735,402 |
| Jan 13, 2026 | 4.48 | 4.52 | 4.44 | 4.48 | 4.48 | 2.75% | 13,561,600 |
| Jan 12, 2026 | 4.34 | 4.42 | 4.34 | 4.36 | 4.36 | -3.54% | 9,704,982 |
| Jan 9, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.31% | 3,516,330 |
| Jan 8, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | - | 6,228,241 |
| Jan 7, 2026 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | -0.87% | 5,838,331 |
| Jan 6, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -2.53% | 5,457,085 |
| Jan 5, 2026 | 4.68 | 4.74 | 4.62 | 4.74 | 4.74 | 2.16% | 3,749,352 |
| Dec 30, 2025 | 4.60 | 4.68 | 4.56 | 4.64 | 4.64 | 1.75% | 3,093,897 |
| Dec 29, 2025 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -1.72% | 1,505,721 |
| Dec 26, 2025 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 293,663 |
| Dec 25, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 280,499 |
| Dec 24, 2025 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.85% | 1,082,083 |
| Dec 23, 2025 | 4.68 | 4.74 | 4.66 | 4.68 | 4.68 | 0.86% | 2,273,937 |
| Dec 22, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 683,231 |
| Dec 19, 2025 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | 1.76% | 1,450,101 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -3.40% | 4,210,731 |
| Dec 17, 2025 | 4.68 | 4.74 | 4.64 | 4.70 | 4.70 | - | 1,677,082 |