BKK:CATL23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.50	11.80	11.40	11.80	-	3.51%	31,647
Jun 12, 2026	11.30	11.40	11.20	11.40	11.40	0.88%	96,897
Jun 11, 2026	11.00	11.30	10.90	11.30	11.30	3.67%	329,236
Jun 10, 2026	11.10	11.20	10.90	10.90	10.90	-4.39%	282,881
Jun 9, 2026	11.30	11.70	11.30	11.40	11.40	-	182,949
Jun 8, 2026	11.60	11.70	11.30	11.40	11.40	-7.32%	404,771
Jun 5, 2026	12.10	12.30	11.70	12.30	12.30	-	208,777
Jun 4, 2026	12.50	12.50	12.10	12.30	12.30	-4.65%	259,826
Jun 2, 2026	12.70	13.00	12.70	12.90	12.90	3.20%	268,850
May 29, 2026	12.40	12.60	12.10	12.50	12.50	4.17%	324,689
May 28, 2026	11.60	12.00	11.50	12.00	12.00	2.56%	120,226
May 27, 2026	11.50	11.70	11.50	11.70	11.70	6.36%	280,262
May 26, 2026	11.20	11.30	10.90	11.00	11.00	-2.65%	114,522
May 25, 2026	11.60	11.60	11.10	11.30	11.30	-1.74%	34,502
May 22, 2026	11.40	11.50	11.30	11.50	11.50	0.88%	66,078
May 21, 2026	11.20	11.40	11.20	11.40	11.40	0.88%	45,075
May 20, 2026	11.00	11.30	11.00	11.30	11.30	1.80%	37,164
May 19, 2026	10.90	11.10	10.80	11.10	11.10	-	72,483
May 18, 2026	11.20	11.30	11.10	11.10	11.10	-1.77%	74,616
May 15, 2026	11.30	11.40	11.20	11.30	11.30	0.89%	303,489
May 14, 2026	11.30	11.50	11.20	11.20	11.20	0.90%	177,897
May 13, 2026	10.80	11.20	10.80	11.10	11.10	2.78%	97,855
May 12, 2026	10.90	10.90	10.70	10.80	10.80	-1.82%	184,591
May 11, 2026	11.00	11.10	10.90	11.00	11.00	-	177,740
May 8, 2026	10.80	11.00	10.70	11.00	11.00	-	57,262
May 7, 2026	10.90	11.00	10.80	11.00	11.00	-0.90%	242,221
May 6, 2026	10.80	11.20	10.80	11.10	11.10	1.83%	65,673
May 5, 2026	10.70	11.00	10.70	10.90	10.90	6.86%	233,715
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	10.98%	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