Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 24.20
+0.30 (1.26%)
Last updated: Sep 4, 2026, 2:38 PM ICT
BKK:CATL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | 1.67% | 94,863 |
| Sep 3, 2026 | 24.10 | 24.30 | 23.80 | 23.90 | 23.90 | -0.42% | 231,304 |
| Sep 2, 2026 | 24.20 | 24.30 | 23.90 | 24.00 | 24.00 | -5.88% | 357,799 |
| Sep 1, 2026 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | - | 145,919 |
| Aug 31, 2026 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | -1.92% | 589,315 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | 0.97% | 21,268 |
| Aug 27, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | - | 88,173 |
| Aug 26, 2026 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | - | 126,043 |
| Aug 25, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | -2.83% | 123,559 |
| Aug 24, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | -1.85% | 140,668 |
| Aug 21, 2026 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | 0.93% | 26,152 |
| Aug 20, 2026 | 26.50 | 26.75 | 26.25 | 26.75 | 26.75 | -0.93% | 268,212 |
| Aug 19, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 62,361 |
| Aug 18, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 151,779 |
| Aug 17, 2026 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | 1.85% | 40,374 |
| Aug 14, 2026 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 75,572 |
| Aug 13, 2026 | 27.75 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 51,756 |
| Aug 11, 2026 | 27.25 | 28.00 | 27.25 | 27.50 | 27.50 | 1.85% | 99,940 |
| Aug 10, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 0.93% | 65,086 |
| Aug 7, 2026 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | - | 91,823 |
| Aug 6, 2026 | 27.25 | 27.25 | 26.25 | 26.75 | 26.75 | -4.23% | 196,713 |
| Aug 5, 2026 | 28.00 | 28.50 | 27.75 | 28.00 | 27.93 | 0.90% | 268,711 |
| Aug 4, 2026 | 27.25 | 28.00 | 27.25 | 27.75 | 27.68 | 4.72% | 482,153 |
| Aug 3, 2026 | 26.50 | 26.75 | 26.25 | 26.50 | 26.43 | - | 100,418 |
| Jul 31, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.43 | -0.93% | 72,283 |
| Jul 30, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.68 | -0.93% | 283,727 |
| Jul 27, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 26.93 | 1.89% | 171,634 |
| Jul 24, 2026 | 26.75 | 27.00 | 26.25 | 26.50 | 26.43 | -1.85% | 260,626 |
| Jul 23, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 26.93 | 1.89% | 109,882 |
| Jul 22, 2026 | 27.00 | 27.25 | 26.00 | 26.50 | 26.43 | -1.85% | 1,430,041 |
| Jul 21, 2026 | 27.00 | 27.50 | 27.00 | 27.00 | 26.93 | 0.93% | 419,844 |
| Jul 20, 2026 | 26.50 | 27.00 | 26.25 | 26.75 | 26.68 | 2.88% | 132,969 |
| Jul 17, 2026 | 26.00 | 26.50 | 25.75 | 26.00 | 25.94 | -3.70% | 424,095 |
| Jul 16, 2026 | 26.50 | 27.00 | 26.25 | 27.00 | 26.93 | 0.93% | 97,112 |
| Jul 15, 2026 | 26.50 | 26.75 | 26.25 | 26.75 | 26.68 | 2.88% | 154,705 |
| Jul 14, 2026 | 25.50 | 26.25 | 25.00 | 26.00 | 25.94 | - | 200,262 |
| Jul 13, 2026 | 25.50 | 26.00 | 25.00 | 26.00 | 25.94 | 2.97% | 253,737 |
| Jul 10, 2026 | 26.50 | 27.00 | 24.80 | 25.25 | 25.19 | -7.34% | 605,385 |
| Jul 9, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 27.18 | 2.83% | 192,770 |
| Jul 8, 2026 | 27.00 | 27.50 | 26.50 | 26.50 | 26.43 | -5.36% | 661,748 |
| Jul 7, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 27.93 | -2.61% | 236,674 |
| Jul 6, 2026 | 28.00 | 28.75 | 27.75 | 28.75 | 28.68 | - | 108,175 |
| Jul 3, 2026 | 29.00 | 29.25 | 28.25 | 28.75 | 28.68 | -0.86% | 143,673 |
| Jul 2, 2026 | 29.75 | 29.75 | 28.50 | 29.00 | 28.93 | -2.52% | 236,452 |
| Jul 1, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 29.68 | - | 18,923 |
| Jun 30, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.68 | - | 80,584 |
| Jun 29, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.68 | 3.48% | 93,668 |
| Jun 26, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.68 | -5.74% | 105,980 |
| Jun 25, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.42 | -0.81% | 209,966 |
| Jun 24, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.67 | 4.24% | 138,493 |