Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 26.50
-0.25 (-0.93%)
At close: Mar 25, 2026
BKK:CATL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | -0.93% | 92,734 |
| Mar 24, 2026 | 27.00 | 27.25 | 26.25 | 26.75 | 26.75 | -0.93% | 143,339 |
| Mar 23, 2026 | 28.50 | 29.00 | 26.25 | 27.00 | 27.00 | -4.42% | 310,018 |
| Mar 20, 2026 | 28.00 | 28.50 | 27.50 | 28.25 | 28.25 | 7.62% | 218,680 |
| Mar 19, 2026 | 27.00 | 27.25 | 26.25 | 26.25 | 26.25 | -2.78% | 115,067 |
| Mar 18, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 2.86% | 149,858 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.25 | 26.25 | 26.25 | -4.55% | 455,971 |
| Mar 16, 2026 | 26.75 | 28.00 | 26.50 | 27.50 | 27.50 | 8.91% | 811,148 |
| Mar 13, 2026 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | 3.48% | 713,645 |
| Mar 12, 2026 | 24.70 | 24.80 | 24.20 | 24.40 | 24.40 | 3.83% | 866,184 |
| Mar 11, 2026 | 24.20 | 24.30 | 23.40 | 23.50 | 23.50 | 5.86% | 928,839 |
| Mar 10, 2026 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | 7.77% | 316,400 |
| Mar 9, 2026 | 20.20 | 20.70 | 20.10 | 20.60 | 20.60 | 0.49% | 209,735 |
| Mar 6, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 87,359 |
| Mar 5, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 6.28% | 131,058 |
| Mar 4, 2026 | 19.20 | 19.40 | 18.80 | 19.10 | 19.10 | -1.55% | 1,483,934 |
| Mar 2, 2026 | 19.30 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 471,707 |
| Feb 27, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 176,199 |
| Feb 26, 2026 | 20.10 | 20.20 | 19.60 | 19.60 | 19.60 | -7.11% | 1,097,487 |
| Feb 25, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.96% | 131,709 |
| Feb 24, 2026 | 21.10 | 21.10 | 20.70 | 20.90 | 20.90 | -3.24% | 124,309 |
| Feb 23, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.35% | 248,832 |
| Feb 20, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | 0.48% | 145,113 |
| Feb 19, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 26,054 |
| Feb 18, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 23,337 |
| Feb 17, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 6,506 |
| Feb 16, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | 1.46% | 158,085 |
| Feb 13, 2026 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -0.97% | 128,272 |
| Feb 12, 2026 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | 2.99% | 436,673 |
| Feb 11, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 1,211,040 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 82,565 |
| Feb 9, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 56,727 |
| Feb 6, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.30 | 1.50% | 245,447 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.70 | 20.00 | 20.00 | -2.44% | 1,281,049 |
| Feb 4, 2026 | 19.50 | 20.70 | 19.40 | 20.50 | 20.50 | 5.13% | 2,058,694 |
| Feb 3, 2026 | 19.40 | 19.60 | 19.20 | 19.50 | 19.50 | -1.02% | 242,697 |
| Feb 2, 2026 | 19.70 | 19.80 | 19.40 | 19.70 | 19.70 | -0.51% | 97,077 |
| Jan 30, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 19.80 | 4.21% | 508,173 |
| Jan 29, 2026 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 135,081 |
| Jan 28, 2026 | 18.30 | 18.90 | 18.30 | 18.80 | 18.80 | 1.08% | 184,102 |
| Jan 27, 2026 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 1.09% | 73,207 |
| Jan 26, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 106,299 |
| Jan 23, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -0.53% | 196,353 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | -3.09% | 480,373 |
| Jan 21, 2026 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 1.04% | 217,101 |
| Jan 20, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | - | 144,035 |
| Jan 19, 2026 | 19.30 | 19.30 | 18.90 | 19.20 | 19.20 | -2.04% | 355,907 |
| Jan 16, 2026 | 19.60 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 20,854 |
| Jan 15, 2026 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | 0.52% | 106,351 |
| Jan 14, 2026 | 19.70 | 19.90 | 19.30 | 19.30 | 19.30 | -2.03% | 227,508 |