Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand · Delayed Price · Currency is THB 5.45
-0.05 (-0.91%)
Last updated: Sep 3, 2026, 11:24 AM ICT
BKK:CATL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.04 | 0.83% | 835,473 |
| Jul 30, 2026 | 6.05 | 6.10 | 5.90 | 6.00 | 5.99 | -2.44% | 1,682,345 |
| Jul 27, 2026 | 6.15 | 6.20 | 6.00 | 6.15 | 6.14 | 0.82% | 2,225,083 |
| Jul 24, 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 6.09 | - | 961,942 |
| Jul 23, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.09 | 1.67% | 2,705,570 |
| Jul 22, 2026 | 6.10 | 6.15 | 5.90 | 6.00 | 5.99 | -1.64% | 2,888,703 |
| Jul 21, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.09 | 0.83% | 6,914,045 |
| Jul 20, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.04 | 1.68% | 1,694,684 |
| Jul 17, 2026 | 5.95 | 6.00 | 5.80 | 5.95 | 5.94 | -1.65% | 5,445,177 |
| Jul 16, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.04 | 0.83% | 3,033,813 |
| Jul 15, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5.99 | 0.84% | 5,271,169 |
| Jul 14, 2026 | 5.80 | 6.00 | 5.70 | 5.95 | 5.94 | 0.85% | 3,387,859 |
| Jul 13, 2026 | 5.75 | 5.90 | 5.70 | 5.90 | 5.89 | 1.72% | 3,297,119 |
| Jul 10, 2026 | 6.05 | 6.10 | 5.60 | 5.80 | 5.79 | -6.45% | 14,737,237 |
| Jul 9, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.19 | 3.33% | 2,950,002 |
| Jul 8, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 5.99 | -5.51% | 5,521,545 |
| Jul 7, 2026 | 6.30 | 6.40 | 6.25 | 6.35 | 6.34 | -2.31% | 2,540,750 |
| Jul 6, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.49 | -0.76% | 1,457,925 |
| Jul 3, 2026 | 6.60 | 6.65 | 6.45 | 6.55 | 6.54 | - | 2,202,146 |
| Jul 2, 2026 | 6.80 | 6.80 | 6.45 | 6.55 | 6.54 | -4.38% | 2,489,627 |
| Jul 1, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.84 | 0.74% | 435,175 |
| Jun 30, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.79 | 1.49% | 1,577,873 |
| Jun 29, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.69 | 0.75% | 1,309,638 |
| Jun 26, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.64 | -3.62% | 4,499,573 |
| Jun 25, 2026 | 6.85 | 7.00 | 6.85 | 6.90 | 6.89 | -0.72% | 2,806,920 |
| Jun 24, 2026 | 6.90 | 7.00 | 6.85 | 6.95 | 6.94 | 2.21% | 2,066,520 |
| Jun 23, 2026 | 6.95 | 6.95 | 6.70 | 6.80 | 6.79 | -4.90% | 5,183,820 |
| Jun 22, 2026 | 7.05 | 7.20 | 7.05 | 7.15 | 7.14 | 7.52% | 5,565,752 |