Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand · Delayed Price · Currency is THB 10.90
+0.70 (6.86%)
At close: May 5, 2026
BKK:CATL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.30 | 10.50 | 10.10 | 10.20 | 10.20 | -4.67% | 596,152 |
| Apr 29, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 91,343 |
| Apr 28, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | -6.31% | 540,288 |
| Apr 27, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -4.31% | 266,064 |
| Apr 24, 2026 | 11.50 | 11.60 | 11.30 | 11.60 | 11.60 | - | 91,936 |
| Apr 23, 2026 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 58,603 |
| Apr 22, 2026 | 11.50 | 11.70 | 11.30 | 11.70 | 11.70 | -3.31% | 250,754 |
| Apr 21, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 5.22% | 438,523 |
| Apr 20, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - | 284,810 |
| Apr 17, 2026 | 11.40 | 11.70 | 11.20 | 11.50 | 11.50 | -0.86% | 212,058 |
| Apr 16, 2026 | 11.60 | 11.90 | 11.50 | 11.60 | 11.60 | 2.65% | 271,089 |
| Apr 10, 2026 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 9.71% | 299,908 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.18 | -2.83% | 134,330 |
| Apr 8, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.48 | 1.92% | 531,472 |
| Apr 7, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.28 | - | 9,429 |
| Apr 3, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.28 | -0.95% | 5,119 |
| Apr 2, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.38 | 0.96% | 82,829 |
| Apr 1, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.28 | -0.95% | 55,046 |
| Mar 31, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.38 | -1.87% | 1,277,977 |
| Mar 30, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.58 | - | 88,195 |
| Mar 27, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.58 | 3.88% | 177,149 |
| Mar 26, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.18 | -2.83% | 83,595 |
| Mar 25, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.48 | 0.95% | 52,007 |
| Mar 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.38 | -4.55% | 348,219 |
| Mar 23, 2026 | 11.50 | 11.60 | 10.90 | 11.00 | 10.87 | -2.65% | 359,897 |
| Mar 20, 2026 | 11.30 | 11.50 | 11.00 | 11.30 | 11.17 | 6.60% | 312,747 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.48 | -0.93% | 283,374 |
| Mar 18, 2026 | 10.70 | 10.80 | 10.50 | 10.70 | 10.58 | 2.88% | 382,781 |
| Mar 17, 2026 | 11.00 | 11.10 | 10.40 | 10.40 | 10.28 | -6.31% | 555,267 |
| Mar 16, 2026 | 10.70 | 11.20 | 10.60 | 11.10 | 10.97 | 11.00% | 904,857 |
| Mar 13, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 9.89 | 2.04% | 715,436 |
| Mar 12, 2026 | 9.85 | 9.95 | 9.80 | 9.80 | 9.69 | 3.16% | 1,521,754 |
| Mar 11, 2026 | 9.65 | 9.70 | 9.40 | 9.50 | 9.39 | 6.74% | 1,183,193 |
| Mar 10, 2026 | 8.85 | 8.95 | 8.25 | 8.90 | 8.80 | 9.20% | 1,051,894 |
| Mar 9, 2026 | 7.85 | 8.30 | 7.85 | 8.15 | 8.06 | -1.81% | 327,948 |
| Mar 6, 2026 | 8.15 | 8.40 | 8.10 | 8.30 | 8.20 | 2.47% | 119,084 |
| Mar 5, 2026 | 8.00 | 8.15 | 8.00 | 8.10 | 8.01 | 5.88% | 102,254 |
| Mar 4, 2026 | 7.75 | 7.75 | 7.60 | 7.65 | 7.56 | -2.55% | 702,140 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.76 | -0.63% | 211,877 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.80 | 7.90 | 7.81 | -1.86% | 148,702 |
| Feb 26, 2026 | 8.10 | 8.10 | 7.85 | 8.05 | 7.96 | -4.73% | 1,261,342 |
| Feb 25, 2026 | 8.50 | 8.55 | 8.35 | 8.45 | 8.35 | 0.60% | 149,903 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.30 | -2.89% | 20,624 |
| Feb 23, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.55 | 3.59% | 195,084 |
| Feb 20, 2026 | 8.40 | 8.50 | 8.35 | 8.35 | 8.25 | 0.60% | 132,518 |
| Feb 19, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.20 | -0.60% | 59,146 |
| Feb 18, 2026 | 8.35 | 8.40 | 8.25 | 8.35 | 8.25 | - | 179,107 |
| Feb 17, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.25 | -0.60% | 67,980 |
| Feb 16, 2026 | 8.45 | 8.50 | 8.35 | 8.40 | 8.30 | 1.20% | 135,289 |
| Feb 13, 2026 | 8.40 | 8.40 | 8.15 | 8.30 | 8.20 | -1.19% | 258,397 |