BKK:CATL23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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