Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 4.840
+0.020 (0.41%)
At close: Oct 12, 2026
BKK:CATL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.88 | 4.92 | 4.80 | 4.84 | 4.84 | 0.41% | 1,836,634 |
| Oct 9, 2026 | 4.84 | 4.86 | 4.76 | 4.82 | 4.82 | 3.43% | 2,838,597 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.62 | 4.66 | 4.66 | -2.51% | 2,430,441 |
| Oct 7, 2026 | 4.72 | 4.80 | 4.70 | 4.78 | 4.78 | 0.42% | 629,498 |
| Oct 6, 2026 | 4.76 | 4.78 | 4.72 | 4.76 | 4.76 | 0.85% | 1,072,179 |
| Oct 5, 2026 | 4.72 | 4.74 | 4.70 | 4.72 | 4.72 | 0.85% | 521,534 |
| Oct 2, 2026 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | -1.27% | 2,159,784 |
| Oct 1, 2026 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 1.28% | 428,806 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -1.27% | 1,853,180 |
| Sep 29, 2026 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | 0.42% | 1,624,915 |
| Sep 28, 2026 | 4.68 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 2,006,587 |
| Sep 25, 2026 | 4.70 | 4.76 | 4.66 | 4.74 | 4.74 | -0.42% | 2,992,147 |
| Sep 24, 2026 | 4.84 | 4.84 | 4.72 | 4.76 | 4.76 | -2.86% | 4,100,013 |
| Sep 23, 2026 | 4.88 | 4.94 | 4.84 | 4.90 | 4.90 | - | 2,016,728 |
| Sep 22, 2026 | 4.94 | 4.96 | 4.86 | 4.90 | 4.90 | - | 5,469,719 |
| Sep 21, 2026 | 4.82 | 4.92 | 4.80 | 4.90 | 4.90 | - | 2,249,813 |
| Sep 18, 2026 | 4.88 | 4.94 | 4.84 | 4.90 | 4.90 | -0.41% | 1,915,256 |
| Sep 17, 2026 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 1.23% | 1,716,664 |
| Sep 16, 2026 | 4.78 | 4.88 | 4.76 | 4.86 | 4.86 | -2.80% | 10,225,374 |
| Sep 15, 2026 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | -5.66% | 5,054,918 |
| Sep 14, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 666,295 |
| Sep 11, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -1.87% | 1,811,653 |
| Sep 10, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 683,550 |
| Sep 9, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | - | 1,609,365 |
| Sep 8, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -2.73% | 3,195,454 |
| Sep 7, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 1,650,310 |
| Sep 4, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 2,144,952 |
| Sep 3, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | - | 2,203,550 |
| Sep 2, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -3.51% | 3,972,411 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -2.56% | 1,920,022 |
| Aug 31, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | - | 1,800,489 |
| Aug 28, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 425,782 |
| Aug 27, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 1,525,883 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | 0.84% | 1,824,031 |
| Aug 25, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -1.65% | 1,833,016 |
| Aug 24, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 674,963 |
| Aug 21, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 3.36% | 1,675,481 |
| Aug 20, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 1,382,186 |
| Aug 19, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -2.42% | 3,115,277 |
| Aug 18, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | - | 752,486 |
| Aug 17, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | - | 1,911,154 |
| Aug 14, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 1,627,041 |
| Aug 13, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | - | 1,573,172 |
| Aug 11, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 1.63% | 1,215,571 |
| Aug 10, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 720,975 |
| Aug 7, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 2,268,009 |
| Aug 6, 2026 | 6.20 | 6.20 | 5.95 | 6.10 | 6.10 | -3.74% | 5,508,428 |
| Aug 5, 2026 | 6.35 | 6.50 | 6.30 | 6.35 | 6.34 | 1.60% | 3,277,552 |
| Aug 4, 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 6.24 | 3.31% | 3,457,784 |
| Aug 3, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.04 | - | 730,786 |