Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand · Delayed Price · Currency is THB 8.40
-0.30 (-3.45%)
At close: Sep 24, 2026
BKK:CATL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.40 | -3.45% | 219,479 |
| Sep 23, 2026 | 8.60 | 8.70 | 8.55 | 8.70 | 8.70 | 1.16% | 132,667 |
| Sep 22, 2026 | 8.65 | 8.75 | 8.55 | 8.60 | 8.60 | 1.18% | 180,469 |
| Sep 21, 2026 | 8.50 | 8.60 | 8.45 | 8.50 | 8.50 | -1.16% | 167,288 |
| Sep 18, 2026 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | - | 176,192 |
| Sep 17, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 1.78% | 69,839 |
| Sep 16, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | -3.43% | 993,194 |
| Sep 15, 2026 | 9.15 | 9.15 | 8.60 | 8.75 | 8.75 | -5.41% | 1,006,391 |
| Sep 14, 2026 | 9.35 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 60,386 |
| Sep 11, 2026 | 9.25 | 9.30 | 9.15 | 9.30 | 9.30 | -1.59% | 138,708 |
| Sep 10, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | - | 50,021 |
| Sep 9, 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | - | 923,032 |
| Sep 8, 2026 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | -3.08% | 815,220 |
| Sep 7, 2026 | 9.75 | 9.80 | 9.65 | 9.75 | 9.75 | -0.51% | 221,264 |
| Sep 4, 2026 | 9.75 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 122,575 |
| Sep 3, 2026 | 9.70 | 9.75 | 9.50 | 9.70 | 9.70 | 0.52% | 335,901 |
| Sep 2, 2026 | 9.70 | 9.75 | 9.60 | 9.65 | 9.65 | -4.46% | 1,214,069 |
| Sep 1, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -2.88% | 47,613 |
| Aug 31, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | - | 110,381 |
| Aug 28, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 69,438 |
| Aug 27, 2026 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | - | 755,848 |
| Aug 26, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 140,126 |
| Aug 25, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -2.80% | 967,757 |
| Aug 24, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 85,736 |
| Aug 21, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 2.86% | 136,441 |
| Aug 20, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 35,026 |
| Aug 19, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 53,981 |
| Aug 18, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 91,958 |
| Aug 17, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 83,319 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -1.80% | 292,420 |
| Aug 13, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 1.83% | 280,579 |
| Aug 11, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | 0.93% | 431,559 |
| Aug 10, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 0.93% | 67,363 |
| Aug 7, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 41,858 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | -4.21% | 97,569 |
| Aug 5, 2026 | 11.20 | 11.40 | 11.10 | 11.30 | 11.27 | 0.89% | 890,422 |
| Aug 4, 2026 | 10.90 | 11.20 | 10.80 | 11.20 | 11.18 | 4.67% | 516,654 |
| Aug 3, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.68 | - | 90,717 |
| Jul 31, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.68 | - | 84,365 |
| Jul 30, 2026 | 10.60 | 10.80 | 10.40 | 10.70 | 10.68 | -3.60% | 177,028 |
| Jul 27, 2026 | 10.80 | 11.10 | 10.60 | 11.10 | 11.08 | 4.72% | 225,935 |
| Jul 24, 2026 | 10.60 | 10.80 | 10.60 | 10.60 | 10.58 | - | 141,931 |
| Jul 23, 2026 | 10.80 | 10.90 | 10.60 | 10.60 | 10.58 | 0.95% | 160,923 |
| Jul 22, 2026 | 10.80 | 10.90 | 10.50 | 10.50 | 10.48 | -3.67% | 377,132 |
| Jul 21, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.88 | 2.83% | 503,155 |
| Jul 20, 2026 | 10.60 | 10.80 | 10.40 | 10.60 | 10.58 | - | 287,207 |
| Jul 17, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.58 | -0.93% | 207,431 |
| Jul 16, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.68 | 1.90% | 147,611 |
| Jul 15, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.48 | 0.96% | 270,453 |
| Jul 14, 2026 | 10.20 | 10.50 | 10.10 | 10.40 | 10.38 | 0.97% | 352,144 |