Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 6.50
0.00 (0.00%)
Last updated: May 25, 2026, 11:18 AM ICT
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.45 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 5,619,557 |
| May 21, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 1,692,763 |
| May 20, 2026 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 804,223 |
| May 19, 2026 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | -1.57% | 1,315,744 |
| May 18, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -1.55% | 33,283,456 |
| May 15, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | - | 2,910,530 |
| May 14, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 4.03% | 5,306,790 |
| May 13, 2026 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | 1.64% | 4,697,430 |
| May 12, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -2.40% | 2,303,940 |
| May 11, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 2.46% | 2,508,128 |
| May 8, 2026 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -2.40% | 5,753,950 |
| May 7, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | -0.79% | 4,403,016 |
| May 6, 2026 | 6.15 | 6.35 | 6.10 | 6.30 | 6.30 | 0.80% | 3,582,811 |
| May 5, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 7.76% | 3,859,943 |
| Apr 30, 2026 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | -1.69% | 4,239,780 |
| Apr 29, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 4,711,614 |
| Apr 28, 2026 | 5.90 | 6.05 | 5.85 | 5.95 | 5.95 | -7.75% | 7,904,967 |
| Apr 27, 2026 | 6.40 | 6.45 | 6.25 | 6.45 | 6.45 | -1.53% | 3,009,376 |
| Apr 24, 2026 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | -1.50% | 3,767,780 |
| Apr 23, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 1,730,152 |
| Apr 22, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | -5.07% | 3,066,018 |
| Apr 21, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 4.55% | 3,809,879 |
| Apr 20, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | 2,791,147 |
| Apr 17, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -4.48% | 10,471,060 |
| Apr 16, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 4.69% | 6,704,563 |
| Apr 10, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 10.63% | 10,505,840 |
| Apr 9, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.78 | -1.68% | 2,829,350 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.88 | 1.71% | 1,866,907 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.78 | -0.85% | 713,470 |
| Apr 3, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.83 | - | 998,966 |
| Apr 2, 2026 | 6.05 | 6.10 | 5.90 | 5.90 | 5.83 | -0.84% | 1,946,669 |
| Apr 1, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.88 | 1.71% | 4,042,687 |
| Mar 31, 2026 | 6.00 | 6.05 | 5.80 | 5.85 | 5.78 | -3.31% | 2,668,533 |
| Mar 30, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.98 | -0.82% | 4,657,365 |
| Mar 27, 2026 | 5.95 | 6.10 | 5.90 | 6.10 | 6.03 | 5.17% | 5,923,689 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.74 | -4.13% | 4,924,163 |
| Mar 25, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 5.98 | 0.83% | 3,164,230 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 5.93 | -4.00% | 8,267,314 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.25 | 6.25 | 6.18 | -3.10% | 9,160,391 |
| Mar 20, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.38 | 6.61% | 8,182,996 |
| Mar 19, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.98 | 0.83% | 4,893,460 |
| Mar 18, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 5.93 | - | 7,235,728 |
| Mar 17, 2026 | 6.20 | 6.25 | 5.90 | 6.00 | 5.93 | -2.44% | 25,816,890 |
| Mar 16, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.08 | 7.89% | 15,275,610 |
| Mar 13, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.64 | 1.79% | 12,433,840 |
| Mar 12, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.54 | 5.66% | 17,840,630 |
| Mar 11, 2026 | 5.50 | 5.55 | 5.30 | 5.30 | 5.24 | 4.95% | 18,070,620 |
| Mar 10, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.99 | 8.84% | 7,237,473 |
| Mar 9, 2026 | 4.60 | 4.70 | 4.54 | 4.64 | 4.59 | -0.43% | 3,475,812 |
| Mar 6, 2026 | 4.64 | 4.68 | 4.62 | 4.66 | 4.61 | 0.87% | 1,594,507 |