Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand · Delayed Price · Currency is THB 8.15
+0.50 (6.54%)
Last updated: Mar 5, 2026, 12:53 PM ICT
BKK:CATL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.05 | 8.10 | 8.00 | 8.00 | - | 4.58% | 12,714 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -2.55% | 702,140 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | -0.63% | 211,877 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | -1.86% | 148,702 |
| Feb 26, 2026 | 8.10 | 8.10 | 7.85 | 8.05 | 8.05 | -4.73% | 1,261,342 |
| Feb 25, 2026 | 8.50 | 8.55 | 8.35 | 8.45 | 8.45 | 0.60% | 149,903 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -2.89% | 20,624 |
| Feb 23, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 3.59% | 195,084 |
| Feb 20, 2026 | 8.40 | 8.50 | 8.35 | 8.35 | 8.35 | 0.60% | 132,518 |
| Feb 19, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 59,146 |
| Feb 18, 2026 | 8.35 | 8.40 | 8.25 | 8.35 | 8.35 | - | 179,107 |
| Feb 17, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 67,980 |
| Feb 16, 2026 | 8.45 | 8.50 | 8.35 | 8.40 | 8.40 | 1.20% | 135,289 |
| Feb 13, 2026 | 8.40 | 8.40 | 8.15 | 8.30 | 8.30 | -1.19% | 258,397 |
| Feb 12, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 3.07% | 303,523 |
| Feb 11, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | 8.15 | - | 66,098 |
| Feb 10, 2026 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.21% | 68,277 |
| Feb 9, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 2.48% | 91,896 |
| Feb 6, 2026 | 8.20 | 8.30 | 8.05 | 8.05 | 8.05 | - | 162,879 |
| Feb 5, 2026 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | -1.23% | 789,951 |
| Feb 4, 2026 | 7.80 | 8.30 | 7.80 | 8.15 | 8.15 | 5.16% | 582,947 |
| Feb 3, 2026 | 7.75 | 7.85 | 7.70 | 7.75 | 7.75 | -1.90% | 236,110 |
| Feb 2, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 124,651 |
| Jan 30, 2026 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | 3.25% | 640,992 |
| Jan 29, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | 727,684 |
| Jan 28, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 1.34% | 226,010 |
| Jan 27, 2026 | 7.45 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 62,526 |
| Jan 26, 2026 | 7.45 | 7.55 | 7.40 | 7.40 | 7.40 | - | 525,563 |
| Jan 23, 2026 | 7.55 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 402,580 |
| Jan 22, 2026 | 7.55 | 7.65 | 7.40 | 7.50 | 7.50 | -3.23% | 1,598,726 |
| Jan 21, 2026 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 562,002 |
| Jan 20, 2026 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | - | 194,692 |
| Jan 19, 2026 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -0.65% | 453,125 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | -1.27% | 197,440 |
| Jan 15, 2026 | 7.85 | 7.95 | 7.80 | 7.85 | 7.85 | 1.29% | 126,215 |
| Jan 14, 2026 | 7.95 | 7.95 | 7.70 | 7.75 | 7.75 | -0.64% | 229,704 |
| Jan 13, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | 1.30% | 100,819 |
| Jan 12, 2026 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | -2.53% | 539,219 |
| Jan 9, 2026 | 8.15 | 8.20 | 7.90 | 7.90 | 7.90 | -1.86% | 171,548 |
| Jan 8, 2026 | 8.15 | 8.20 | 8.00 | 8.05 | 8.05 | -0.62% | 280,058 |
| Jan 7, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 352,247 |
| Jan 6, 2026 | 8.15 | 8.20 | 8.10 | 8.15 | 8.15 | -1.21% | 291,777 |
| Jan 5, 2026 | 8.30 | 8.35 | 8.15 | 8.25 | 8.25 | - | 725,517 |
| Dec 30, 2025 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | 2.48% | 111,697 |
| Dec 29, 2025 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | -3.01% | 175,477 |
| Dec 26, 2025 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | - | 15,064 |
| Dec 25, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 15,993 |
| Dec 24, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | -1.20% | 28,166 |
| Dec 23, 2025 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 61,644 |
| Dec 22, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | 44,512 |