Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 3.980
+0.040 (1.02%)
Last updated: Sep 3, 2025, 2:05 PM ICT
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.94 | 3.94 | 3.88 | 3.94 | - | -1.99% | 9,041,610 |
| Sep 1, 2025 | 3.94 | 4.02 | 3.90 | 4.02 | - | -0.50% | 13,605,780 |
| Aug 29, 2025 | 4.10 | 4.18 | 4.00 | 4.04 | - | 4.12% | 49,407,480 |
| Aug 28, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | - | -0.51% | 5,015,084 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | - | -0.51% | 2,675,319 |
| Aug 26, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | - | 0.51% | 2,929,861 |
| Aug 25, 2025 | 3.96 | 3.96 | 3.88 | 3.90 | - | -2.50% | 12,947,730 |
| Aug 22, 2025 | 3.92 | 4.00 | 3.90 | 4.00 | - | 4.17% | 15,938,040 |
| Aug 21, 2025 | 3.88 | 3.88 | 3.82 | 3.84 | - | -1.03% | 6,809,515 |
| Aug 20, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | - | 1.57% | 6,442,170 |
| Aug 19, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | - | -2.05% | 4,468,293 |
| Aug 18, 2025 | 3.92 | 3.96 | 3.90 | 3.90 | - | - | 4,074,266 |
| Aug 15, 2025 | 3.88 | 3.96 | 3.86 | 3.90 | - | -0.51% | 3,959,726 |
| Aug 14, 2025 | 3.96 | 4.00 | 3.88 | 3.92 | - | -0.51% | 7,166,544 |
| Aug 13, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | - | 3.68% | 9,052,859 |
| Aug 8, 2025 | 3.78 | 3.84 | 3.78 | 3.80 | - | 1.60% | 3,763,765 |
| Aug 7, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | - | -3.11% | 6,711,446 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | - | -1.03% | 6,900,330 |
| Aug 5, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | - | -1.52% | 12,826,050 |
| Aug 4, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | - | 4.76% | 9,648,275 |
| Aug 1, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | - | -1.56% | 10,329,390 |
| Jul 31, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | - | -5.42% | 21,064,310 |
| Jul 30, 2025 | 4.12 | 4.12 | 3.98 | 4.06 | - | -6.45% | 23,501,940 |
| Jul 29, 2025 | 4.28 | 4.34 | 4.24 | 4.34 | - | 9.05% | 14,704,110 |
| Jul 25, 2025 | 4.00 | 4.04 | 3.92 | 3.98 | - | - | 16,463,960 |
| Jul 24, 2025 | 3.96 | 4.02 | 3.92 | 3.98 | - | -1.49% | 10,749,410 |
| Jul 23, 2025 | 4.02 | 4.06 | 3.98 | 4.04 | - | 1.51% | 7,796,510 |
| Jul 22, 2025 | 4.02 | 4.06 | 3.98 | 3.98 | - | 1.53% | 8,287,064 |
| Jul 21, 2025 | 3.90 | 3.96 | 3.86 | 3.92 | - | 4.81% | 28,237,240 |
| Jul 18, 2025 | 3.62 | 3.76 | 3.56 | 3.74 | - | 5.06% | 18,057,430 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.48 | 3.56 | - | 1.71% | 11,477,190 |
| Jul 16, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | - | - | 3,296,238 |
| Jul 15, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | - | -1.13% | 9,212,810 |
| Jul 14, 2025 | 3.52 | 3.56 | 3.46 | 3.54 | - | - | 5,664,411 |
| Jul 11, 2025 | 3.56 | 3.62 | 3.52 | 3.54 | - | -6.35% | 29,596,790 |
| Jul 9, 2025 | 3.60 | 3.78 | 3.60 | 3.78 | - | 10.53% | 53,294,610 |
| Jul 8, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | - | 1.18% | 7,355,519 |
| Jul 7, 2025 | 3.32 | 3.38 | 3.30 | 3.38 | - | - | 9,136,608 |
| Jul 4, 2025 | 3.34 | 3.42 | 3.32 | 3.38 | - | 4.32% | 5,609,031 |
| Jul 3, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | - | 1.89% | 7,630,549 |
| Jul 2, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | - | 1.27% | 2,974,527 |
| Jul 1, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | - | 1.29% | 848,491 |
| Jun 30, 2025 | 3.08 | 3.12 | 3.04 | 3.10 | - | - | 2,328,675 |
| Jun 27, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | - | 1.31% | 2,178,222 |
| Jun 26, 2025 | 3.06 | 3.14 | 3.02 | 3.06 | - | -0.65% | 5,520,079 |
| Jun 25, 2025 | 2.96 | 3.08 | 2.94 | 3.08 | - | 6.21% | 6,876,181 |
| Jun 24, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | - | 1.40% | 2,860,560 |