Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 23.50
+0.10 (0.43%)
At close: Oct 29, 2025
BKK:CATL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -1.27% | 278,073 |
| Oct 27, 2025 | 23.20 | 23.70 | 23.10 | 23.70 | 23.70 | 1.72% | 745,160 |
| Oct 24, 2025 | 23.20 | 23.40 | 23.00 | 23.30 | 23.30 | 1.30% | 774,830 |
| Oct 22, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | - | 497,624 |
| Oct 21, 2025 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | 2.68% | 1,877,467 |
| Oct 20, 2025 | 22.40 | 22.60 | 22.10 | 22.40 | 22.40 | 4.19% | 417,336 |
| Oct 17, 2025 | 21.90 | 22.10 | 21.50 | 21.50 | 21.50 | -4.44% | 629,707 |
| Oct 16, 2025 | 22.60 | 22.60 | 22.10 | 22.50 | 22.50 | -1.32% | 415,578 |
| Oct 15, 2025 | 22.10 | 22.80 | 21.90 | 22.80 | 22.80 | 2.24% | 669,151 |
| Oct 14, 2025 | 22.80 | 22.90 | 22.20 | 22.30 | 22.30 | -1.76% | 597,219 |
| Oct 10, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -6.58% | 1,006,794 |
| Oct 9, 2025 | 24.60 | 24.80 | 24.20 | 24.30 | 24.30 | 0.83% | 1,097,183 |
| Oct 8, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -3.21% | 1,006,543 |
| Oct 7, 2025 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 306,965 |
| Oct 6, 2025 | 24.70 | 24.90 | 24.50 | 24.80 | 24.80 | -1.78% | 711,707 |
| Oct 3, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 795,141 |
| Oct 2, 2025 | 26.00 | 26.00 | 24.80 | 25.50 | 25.50 | -4.67% | 3,811,860 |
| Oct 1, 2025 | 23.80 | 27.25 | 23.80 | 26.75 | 26.75 | 12.39% | 1,261,703 |
| Sep 30, 2025 | 23.20 | 24.00 | 23.20 | 23.80 | 23.80 | 4.39% | 952,110 |
| Sep 29, 2025 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | 4.59% | 1,427,743 |
| Sep 26, 2025 | 22.10 | 22.30 | 21.80 | 21.80 | 21.80 | -0.91% | 689,758 |
| Sep 25, 2025 | 21.70 | 22.20 | 21.50 | 22.00 | 22.00 | 5.77% | 841,792 |
| Sep 24, 2025 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 1.96% | 590,947 |
| Sep 23, 2025 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | -1.92% | 389,516 |
| Sep 22, 2025 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | -1.89% | 241,462 |
| Sep 19, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 3.41% | 478,286 |
| Sep 18, 2025 | 20.80 | 21.00 | 20.30 | 20.50 | 20.50 | - | 155,523 |
| Sep 17, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | 5.13% | 407,658 |
| Sep 16, 2025 | 19.20 | 19.60 | 19.20 | 19.50 | 19.50 | 2.09% | 193,169 |
| Sep 15, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 8.52% | 199,343 |
| Sep 12, 2025 | 17.60 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 97,653 |