Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand · Delayed Price · Currency is THB 6.80
-0.05 (-0.73%)
Last updated: Aug 6, 2025
BKK:CATL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.80 | 6.85 | 6.70 | 6.80 | - | -2.86% | 496,371 |
| Aug 4, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | - | 3.70% | 909,112 |
| Aug 1, 2025 | 6.80 | 6.85 | 6.70 | 6.75 | - | -0.74% | 963,462 |
| Jul 31, 2025 | 6.95 | 6.95 | 6.75 | 6.80 | - | -3.55% | 1,713,299 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.00 | 7.05 | - | -8.44% | 3,138,799 |
| Jul 29, 2025 | 7.60 | 7.70 | 7.45 | 7.70 | - | 9.22% | 4,506,599 |
| Jul 25, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | - | -0.70% | 553,681 |
| Jul 24, 2025 | 7.00 | 7.10 | 6.90 | 7.10 | - | -0.70% | 747,435 |
| Jul 23, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | - | 0.70% | 933,355 |
| Jul 22, 2025 | 7.10 | 7.15 | 7.00 | 7.10 | - | 2.16% | 2,092,616 |
| Jul 21, 2025 | 6.85 | 7.00 | 6.80 | 6.95 | - | 6.11% | 1,169,321 |
| Jul 18, 2025 | 6.35 | 6.60 | 6.35 | 6.55 | - | 4.80% | 1,946,463 |
| Jul 17, 2025 | 6.25 | 6.30 | 6.15 | 6.25 | - | - | 594,040 |
| Jul 16, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | - | -0.79% | 507,295 |
| Jul 15, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | - | 1.61% | 1,369,090 |
| Jul 14, 2025 | 6.15 | 6.25 | 6.10 | 6.20 | - | -1.59% | 1,361,814 |
| Jul 11, 2025 | 6.30 | 6.35 | 6.15 | 6.30 | - | -3.08% | 3,377,856 |
| Jul 9, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | - | 8.33% | 3,398,426 |
| Jul 8, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | - | 0.84% | 1,316,048 |
| Jul 7, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | - | - | 1,686,333 |
| Jul 4, 2025 | 5.90 | 5.95 | 5.80 | 5.95 | - | 4.39% | 1,399,620 |
| Jul 3, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | - | 1.79% | 1,246,414 |
| Jul 2, 2025 | 5.45 | 5.60 | 5.40 | 5.60 | - | -0.88% | 1,065,884 |
| Jul 1, 2025 | 5.50 | 5.70 | 5.45 | 5.65 | - | 3.67% | 327,873 |
| Jun 30, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | - | -0.91% | 518,537 |
| Jun 27, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | - | 1.85% | 1,323,497 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | - | - | 1,163,437 |