BKK:CATL23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.60	10.80	10.60	10.60	10.60	-	141,931
Jul 23, 2026	10.80	10.90	10.60	10.60	10.60	0.95%	160,923
Jul 22, 2026	10.80	10.90	10.50	10.50	10.50	-3.67%	377,132
Jul 21, 2026	10.80	11.00	10.70	10.90	10.90	2.83%	503,155
Jul 20, 2026	10.60	10.80	10.40	10.60	10.60	-	287,207
Jul 17, 2026	10.40	10.60	10.30	10.60	10.60	-0.93%	207,431
Jul 16, 2026	10.50	10.70	10.50	10.70	10.70	1.90%	147,611
Jul 15, 2026	10.60	10.70	10.50	10.50	10.50	0.96%	270,453
Jul 14, 2026	10.20	10.50	10.10	10.40	10.40	0.97%	352,144
Jul 13, 2026	10.10	10.40	10.00	10.30	10.30	-	366,726
Jul 10, 2026	10.60	10.80	9.95	10.30	10.30	-8.04%	2,128,758
Jul 9, 2026	10.80	11.20	10.70	11.20	11.20	5.66%	315,733
Jul 8, 2026	10.90	11.00	10.60	10.60	10.60	-4.50%	459,343
Jul 7, 2026	11.10	11.20	11.00	11.10	11.10	-2.63%	321,128
Jul 6, 2026	11.20	11.40	11.10	11.40	11.40	-1.72%	75,899
Jul 3, 2026	11.70	11.80	11.30	11.60	11.60	0.87%	404,387
Jul 2, 2026	11.90	11.90	11.40	11.50	11.50	-3.36%	338,550
Jul 1, 2026	11.90	12.00	11.90	11.90	11.90	-0.83%	11,887
Jun 30, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	423,390
Jun 29, 2026	11.60	11.90	11.60	11.90	11.90	2.59%	570,826
Jun 26, 2026	11.50	11.60	11.40	11.60	11.60	-4.13%	275,222
Jun 25, 2026	12.10	12.30	12.00	12.10	12.10	-2.42%	149,315
Jun 24, 2026	12.00	12.40	12.00	12.40	12.40	4.20%	263,411
Jun 23, 2026	12.20	12.20	11.90	11.90	11.90	-6.30%	146,904
Jun 22, 2026	12.30	12.70	12.30	12.70	12.70	5.83%	981,242
Jun 19, 2026	11.70	12.00	11.70	12.00	12.00	0.84%	34,003
Jun 18, 2026	11.80	12.00	11.70	11.90	11.90	-	63,585
Jun 17, 2026	11.80	11.90	11.60	11.90	11.90	-0.83%	118,955
Jun 16, 2026	12.00	12.00	11.80	12.00	12.00	1.69%	352,773
Jun 15, 2026	11.50	11.80	11.40	11.80	11.80	3.51%	96,599
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