Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 6.00
-0.25 (-4.00%)
At close: Mar 24, 2026
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.15 | 6.20 | 6.05 | 6.05 | - | -3.20% | 516,087 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | -3.10% | 9,160,391 |
| Mar 20, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.45 | 6.61% | 8,182,996 |
| Mar 19, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 0.83% | 4,893,460 |
| Mar 18, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 7,235,728 |
| Mar 17, 2026 | 6.20 | 6.25 | 5.90 | 6.00 | 6.00 | -2.44% | 25,816,890 |
| Mar 16, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.15 | 7.89% | 15,275,610 |
| Mar 13, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | 1.79% | 12,433,840 |
| Mar 12, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | 5.66% | 17,840,630 |
| Mar 11, 2026 | 5.50 | 5.55 | 5.30 | 5.30 | 5.30 | 4.95% | 18,070,620 |
| Mar 10, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 8.84% | 7,237,473 |
| Mar 9, 2026 | 4.60 | 4.70 | 4.54 | 4.64 | 4.64 | -0.43% | 3,475,812 |
| Mar 6, 2026 | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | 0.87% | 1,594,507 |
| Mar 5, 2026 | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | 5.48% | 2,318,895 |
| Mar 4, 2026 | 4.38 | 4.40 | 4.32 | 4.38 | 4.38 | - | 7,232,063 |
| Mar 2, 2026 | 4.38 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 2,602,573 |
| 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 |