Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 3.540
+0.220 (6.63%)
At close: Nov 2, 2026
BKK:CATL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | 6.63% | 4,426,312 |
| Oct 30, 2026 | 3.32 | 3.40 | 3.32 | 3.32 | 3.32 | 0.61% | 1,241,820 |
| Oct 29, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -3.51% | 2,691,270 |
| Oct 28, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 1,727,975 |
| Oct 27, 2026 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | -1.71% | 1,920,988 |
| Oct 26, 2026 | 3.46 | 3.60 | 3.44 | 3.50 | 3.50 | 6.71% | 5,292,852 |
| Oct 22, 2026 | 3.36 | 3.40 | 3.28 | 3.28 | 3.28 | -7.87% | 11,052,881 |
| Oct 21, 2026 | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | -10.55% | 16,050,941 |
| Oct 20, 2026 | 4.08 | 4.08 | 3.92 | 3.98 | 3.98 | -9.95% | 14,078,324 |
| Oct 19, 2026 | 4.36 | 4.44 | 4.32 | 4.42 | 4.42 | 0.91% | 1,164,973 |
| Oct 15, 2026 | 4.34 | 4.40 | 4.20 | 4.38 | 4.38 | -4.37% | 7,131,390 |
| Oct 14, 2026 | 4.68 | 4.70 | 4.54 | 4.58 | 4.58 | -5.37% | 4,379,776 |
| 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 |