Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 20.10
-1.10 (-5.19%)
At close: Oct 14, 2026
BKK:CATL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.60 | 20.70 | 20.00 | 20.10 | 20.10 | -5.19% | 350,397 |
| Oct 12, 2026 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | - | 76,037 |
| Oct 9, 2026 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | 3.41% | 193,826 |
| Oct 8, 2026 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | -1.91% | 103,975 |
| Oct 7, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 0.48% | 25,126 |
| Oct 6, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | - | 166,077 |
| Oct 5, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.96% | 96,533 |
| Oct 2, 2026 | 20.30 | 20.50 | 20.10 | 20.40 | 20.40 | -1.45% | 279,952 |
| Oct 1, 2026 | 20.60 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 9,519 |
| Sep 30, 2026 | 20.70 | 20.70 | 20.50 | 20.60 | 20.60 | -0.48% | 58,814 |
| Sep 29, 2026 | 20.70 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 55,653 |
| Sep 28, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 80,303 |
| Sep 25, 2026 | 20.70 | 20.90 | 20.60 | 20.80 | 20.80 | -0.95% | 174,707 |
| Sep 24, 2026 | 21.30 | 21.30 | 20.80 | 21.00 | 21.00 | -3.23% | 331,346 |
| Sep 23, 2026 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | - | 68,221 |
| Sep 22, 2026 | 21.60 | 22.00 | 21.40 | 21.70 | 21.70 | 1.88% | 328,432 |
| Sep 21, 2026 | 21.20 | 21.50 | 21.10 | 21.30 | 21.30 | -0.93% | 65,108 |
| Sep 18, 2026 | 21.60 | 21.60 | 21.30 | 21.50 | 21.50 | -0.46% | 73,688 |
| Sep 17, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.37% | 185,451 |
| Sep 16, 2026 | 20.90 | 21.50 | 20.90 | 21.10 | 21.10 | -3.65% | 373,426 |
| Sep 15, 2026 | 22.90 | 22.90 | 21.70 | 21.90 | 21.90 | -6.01% | 333,166 |
| Sep 14, 2026 | 23.30 | 23.50 | 23.10 | 23.30 | 23.30 | 1.30% | 39,205 |
| Sep 11, 2026 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -2.13% | 368,095 |
| Sep 10, 2026 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | 0.43% | 45,795 |
| Sep 9, 2026 | 23.40 | 23.60 | 23.10 | 23.40 | 23.40 | -0.85% | 83,927 |
| Sep 8, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | -2.88% | 168,997 |
| Sep 7, 2026 | 24.20 | 24.40 | 24.00 | 24.30 | 24.30 | - | 91,947 |
| 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 |