Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 5.50
-0.15 (-2.65%)
At close: Oct 8, 2025
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 10,465,180 |
| Oct 6, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -3.45% | 21,735,880 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 20,320,230 |
| Oct 2, 2025 | 5.95 | 6.15 | 5.60 | 5.85 | 5.85 | -4.88% | 77,892,950 |
| Oct 1, 2025 | 5.70 | 6.35 | 5.70 | 6.15 | 6.15 | 11.82% | 34,915,880 |
| Sep 30, 2025 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | 13,410,880 |
| Sep 29, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 5.85% | 13,635,810 |
| Sep 26, 2025 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -2.75% | 20,505,430 |
| Sep 25, 2025 | 4.94 | 5.15 | 4.90 | 5.10 | 5.10 | 5.81% | 29,154,840 |
| Sep 24, 2025 | 4.66 | 4.82 | 4.66 | 4.82 | 4.82 | 3.43% | 7,384,726 |
| Sep 23, 2025 | 4.66 | 4.70 | 4.58 | 4.66 | 4.66 | -2.10% | 7,442,295 |
| Sep 22, 2025 | 4.74 | 4.78 | 4.68 | 4.76 | 4.76 | -1.24% | 8,078,807 |
| Sep 19, 2025 | 4.80 | 4.82 | 4.74 | 4.82 | 4.82 | 2.99% | 18,110,420 |
| Sep 18, 2025 | 4.74 | 4.80 | 4.60 | 4.68 | 4.68 | -0.43% | 12,023,200 |
| Sep 17, 2025 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 5.86% | 15,507,000 |
| Sep 16, 2025 | 4.34 | 4.46 | 4.32 | 4.44 | 4.44 | 1.83% | 7,499,050 |
| Sep 15, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 8.46% | 18,095,640 |
| Sep 12, 2025 | 4.00 | 4.08 | 3.96 | 4.02 | 4.02 | 0.50% | 8,629,854 |
| Sep 11, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | - | 10,748,690 |
| Sep 10, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | - | 9,516,278 |
| Sep 9, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | -1.48% | 9,572,671 |
| Sep 8, 2025 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | -0.98% | 5,391,638 |
| Sep 5, 2025 | 4.04 | 4.10 | 3.98 | 4.10 | 4.10 | 4.59% | 18,346,660 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.88 | 3.92 | 3.92 | -1.01% | 10,291,510 |
| Sep 3, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 9,697,954 |
| Sep 2, 2025 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | -1.99% | 9,041,610 |
| Sep 1, 2025 | 3.94 | 4.02 | 3.90 | 4.02 | 4.02 | -0.50% | 13,605,780 |
| Aug 29, 2025 | 4.10 | 4.18 | 4.00 | 4.04 | 4.04 | 4.12% | 49,407,480 |
| Aug 28, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 5,015,084 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 2,675,319 |
| Aug 26, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 2,929,861 |
| Aug 25, 2025 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -2.50% | 12,947,730 |
| Aug 22, 2025 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 4.17% | 15,938,040 |
| Aug 21, 2025 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 6,809,515 |
| Aug 20, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 6,442,170 |
| Aug 19, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | -2.05% | 4,468,293 |
| Aug 18, 2025 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | - | 4,074,266 |
| Aug 15, 2025 | 3.88 | 3.96 | 3.86 | 3.90 | 3.90 | -0.51% | 3,959,726 |
| Aug 14, 2025 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -0.51% | 7,166,544 |
| Aug 13, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 3.68% | 9,052,859 |
| Aug 8, 2025 | 3.78 | 3.84 | 3.78 | 3.80 | 3.79 | 1.60% | 3,763,765 |
| Aug 7, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.73 | -3.11% | 6,711,446 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.85 | -1.03% | 6,900,330 |
| Aug 5, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.89 | -1.52% | 12,826,050 |
| Aug 4, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | 3.95 | 4.76% | 9,648,275 |
| Aug 1, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | 3.77 | -1.56% | 10,329,390 |
| Jul 31, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | 3.83 | -5.42% | 21,064,310 |
| Jul 30, 2025 | 4.12 | 4.12 | 3.98 | 4.06 | 4.05 | -6.45% | 23,501,940 |
| Jul 29, 2025 | 4.28 | 4.34 | 4.24 | 4.34 | 4.33 | 9.05% | 14,704,110 |
| Jul 25, 2025 | 4.00 | 4.04 | 3.92 | 3.98 | 3.97 | - | 16,463,960 |