Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand · Delayed Price · Currency is THB 9.60
-0.30 (-3.03%)
At close: Oct 8, 2025
BKK:CATL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | 0.51% | 303,017 |
| Oct 6, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | -2.94% | 853,958 |
| Oct 3, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | - | 1,831,743 |
| Oct 2, 2025 | 10.00 | 10.20 | 9.90 | 10.20 | 10.20 | -2.86% | 4,980,231 |
| Oct 1, 2025 | 9.65 | 10.50 | 9.65 | 10.50 | 10.50 | 8.81% | 2,593,621 |
| Sep 30, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 4.89% | 642,641 |
| Sep 29, 2025 | 9.25 | 9.35 | 9.05 | 9.20 | 9.20 | 4.55% | 1,522,121 |
| Sep 26, 2025 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | - | 1,157,496 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 4.76% | 1,682,207 |
| Sep 24, 2025 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 344,962 |
| Sep 23, 2025 | 8.20 | 8.25 | 8.05 | 8.20 | 8.20 | -1.80% | 1,258,151 |
| Sep 22, 2025 | 8.35 | 8.40 | 8.25 | 8.35 | 8.35 | -1.18% | 603,167 |
| Sep 19, 2025 | 8.40 | 8.50 | 8.35 | 8.45 | 8.45 | 3.05% | 229,401 |
| Sep 18, 2025 | 8.30 | 8.40 | 8.15 | 8.20 | 8.20 | -0.61% | 1,172,002 |
| Sep 17, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | 5.77% | 1,730,980 |
| Sep 16, 2025 | 7.60 | 7.85 | 7.60 | 7.80 | 7.80 | 1.96% | 1,216,170 |
| Sep 15, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 8.51% | 1,737,406 |
| Sep 12, 2025 | 7.00 | 7.15 | 6.95 | 7.05 | 7.05 | 0.71% | 639,230 |
| Sep 11, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | 241,645 |
| Sep 10, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 295,205 |
| Sep 9, 2025 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | -0.70% | 270,676 |
| Sep 8, 2025 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 187,693 |
| Sep 5, 2025 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | 2.88% | 914,737 |
| Sep 4, 2025 | 6.95 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 868,760 |
| Sep 3, 2025 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 536,565 |
| Sep 2, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | -2.11% | 886,447 |
| Sep 1, 2025 | 6.95 | 7.15 | 6.90 | 7.10 | 7.10 | -0.70% | 1,567,825 |
| Aug 29, 2025 | 7.30 | 7.35 | 7.05 | 7.15 | 7.15 | 5.15% | 1,307,979 |
| Aug 28, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 515,263 |
| Aug 27, 2025 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 367,435 |
| Aug 26, 2025 | 6.90 | 7.30 | 6.85 | 6.95 | 6.95 | - | 2,877,540 |
| Aug 25, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 442,727 |
| Aug 22, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 265,384 |
| Aug 21, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 57,348 |
| Aug 20, 2025 | 6.75 | 6.90 | 6.70 | 6.85 | 6.85 | - | 530,095 |
| Aug 19, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | -1.44% | 275,083 |
| Aug 18, 2025 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | - | 277,233 |
| Aug 15, 2025 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 449,133 |
| Aug 14, 2025 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | - | 465,166 |
| Aug 13, 2025 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | 2.99% | 446,934 |
| Aug 8, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.68 | 1.52% | 565,186 |
| Aug 7, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.58 | -2.94% | 696,123 |
| Aug 6, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.78 | - | 286,278 |
| Aug 5, 2025 | 6.80 | 6.85 | 6.70 | 6.80 | 6.78 | -2.86% | 496,371 |
| Aug 4, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.98 | 3.70% | 909,112 |
| Aug 1, 2025 | 6.80 | 6.85 | 6.70 | 6.75 | 6.73 | -0.74% | 966,462 |
| Jul 31, 2025 | 6.95 | 6.95 | 6.75 | 6.80 | 6.78 | -3.55% | 1,713,299 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.00 | 7.05 | 7.03 | -8.44% | 3,138,799 |
| Jul 29, 2025 | 7.60 | 7.70 | 7.45 | 7.70 | 7.68 | 9.22% | 4,511,509 |
| Jul 25, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 7.03 | -0.70% | 553,681 |