Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand · Delayed Price · Currency is THB 6.20
0.00 (0.00%)
At close: Nov 3, 2026
BKK:CATL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.25 | 6.35 | 6.15 | 6.20 | 6.20 | - | 488,790 |
| Nov 2, 2026 | 6.05 | 6.30 | 6.05 | 6.20 | 6.20 | 7.83% | 341,251 |
| Oct 30, 2026 | 5.85 | 5.95 | 5.70 | 5.75 | 5.75 | - | 261,844 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -4.17% | 236,469 |
| Oct 28, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 154,631 |
| Oct 27, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | 203,850 |
| Oct 26, 2026 | 6.10 | 6.35 | 6.10 | 6.10 | 6.10 | 7.02% | 415,212 |
| Oct 22, 2026 | 5.90 | 6.00 | 5.65 | 5.70 | 5.70 | -8.06% | 917,005 |
| Oct 21, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -11.43% | 944,280 |
| Oct 20, 2026 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -6.67% | 647,055 |
| Oct 19, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 49,779 |
| Oct 15, 2026 | 7.65 | 7.65 | 7.40 | 7.60 | 7.60 | -6.75% | 631,857 |
| Oct 14, 2026 | 8.25 | 8.30 | 8.00 | 8.15 | 8.15 | -5.23% | 772,805 |
| Oct 12, 2026 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | 0.58% | 44,015 |
| Oct 9, 2026 | 8.50 | 8.55 | 8.40 | 8.55 | 8.55 | 4.27% | 919,095 |
| Oct 8, 2026 | 8.30 | 8.35 | 8.15 | 8.20 | 8.20 | -1.80% | 60,427 |
| Oct 7, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | - | 65,761 |
| Oct 6, 2026 | 8.40 | 8.40 | 8.30 | 8.35 | 8.35 | -0.60% | 45,273 |
| Oct 5, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 56,622 |
| Oct 2, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | 8.20 | -1.80% | 114,716 |
| Oct 1, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 5,900 |
| Sep 30, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | -1.19% | 92,640 |
| Sep 29, 2026 | 8.30 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 130,946 |
| Sep 28, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.60% | 2,619,429 |
| Sep 25, 2026 | 8.30 | 8.35 | 8.25 | 8.35 | 8.35 | -0.60% | 150,919 |
| 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 |