Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 26.50
-0.50 (-1.85%)
At close: Jul 24, 2026
BKK:CATL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 260,626 |
| Jul 23, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 1.89% | 109,882 |
| Jul 22, 2026 | 27.00 | 27.25 | 26.00 | 26.50 | 26.50 | -1.85% | 1,430,041 |
| Jul 21, 2026 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | 0.93% | 419,844 |
| Jul 20, 2026 | 26.50 | 27.00 | 26.25 | 26.75 | 26.75 | 2.88% | 132,969 |
| Jul 17, 2026 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | -3.70% | 424,095 |
| Jul 16, 2026 | 26.50 | 27.00 | 26.25 | 27.00 | 27.00 | 0.93% | 97,112 |
| Jul 15, 2026 | 26.50 | 26.75 | 26.25 | 26.75 | 26.75 | 2.88% | 154,705 |
| Jul 14, 2026 | 25.50 | 26.25 | 25.00 | 26.00 | 26.00 | - | 200,262 |
| Jul 13, 2026 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 2.97% | 253,737 |
| Jul 10, 2026 | 26.50 | 27.00 | 24.80 | 25.25 | 25.25 | -7.34% | 605,385 |
| Jul 9, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 2.83% | 192,770 |
| Jul 8, 2026 | 27.00 | 27.50 | 26.50 | 26.50 | 26.50 | -5.36% | 661,748 |
| Jul 7, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | -2.61% | 236,674 |
| Jul 6, 2026 | 28.00 | 28.75 | 27.75 | 28.75 | 28.75 | - | 108,175 |
| Jul 3, 2026 | 29.00 | 29.25 | 28.25 | 28.75 | 28.75 | -0.86% | 143,673 |
| Jul 2, 2026 | 29.75 | 29.75 | 28.50 | 29.00 | 29.00 | -2.52% | 236,452 |
| Jul 1, 2026 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | - | 18,923 |
| Jun 30, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | - | 80,584 |
| Jun 29, 2026 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 3.48% | 93,668 |
| Jun 26, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -5.74% | 105,980 |
| Jun 25, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | -0.81% | 209,966 |
| Jun 24, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 4.24% | 138,493 |
| Jun 23, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -4.84% | 144,301 |
| Jun 22, 2026 | 31.00 | 31.75 | 31.00 | 31.00 | 31.00 | 5.08% | 265,425 |
| Jun 19, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 0.85% | 38,451 |
| Jun 18, 2026 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 136,602 |
| Jun 17, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.84% | 84,802 |
| Jun 16, 2026 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 77,309 |
| Jun 15, 2026 | 28.75 | 29.75 | 28.75 | 29.50 | 29.50 | 2.61% | 69,262 |
| Jun 12, 2026 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 2.68% | 169,025 |
| Jun 11, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 1.82% | 120,798 |
| Jun 10, 2026 | 27.75 | 28.00 | 27.25 | 27.50 | 27.50 | -5.98% | 252,309 |
| Jun 9, 2026 | 28.25 | 29.50 | 28.25 | 29.25 | 29.25 | 1.74% | 313,441 |
| Jun 8, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -3.36% | 200,315 |
| Jun 5, 2026 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | -0.83% | 212,820 |
| Jun 4, 2026 | 31.00 | 31.25 | 30.00 | 30.00 | 30.00 | -7.69% | 306,715 |
| Jun 2, 2026 | 31.75 | 32.75 | 31.75 | 32.50 | 32.50 | 3.17% | 562,916 |
| May 29, 2026 | 31.00 | 32.00 | 30.50 | 31.50 | 31.50 | 5.88% | 1,098,274 |
| May 28, 2026 | 29.00 | 30.00 | 28.50 | 29.75 | 29.75 | 1.71% | 165,290 |
| May 27, 2026 | 28.75 | 29.25 | 28.75 | 29.25 | 29.25 | 5.41% | 322,365 |
| May 26, 2026 | 28.25 | 28.25 | 27.50 | 27.75 | 27.75 | -3.48% | 176,296 |
| May 25, 2026 | 28.75 | 28.75 | 28.00 | 28.75 | 28.75 | - | 39,104 |
| May 22, 2026 | 28.50 | 28.75 | 28.00 | 28.75 | 28.75 | 0.88% | 65,895 |
| May 21, 2026 | 27.75 | 28.50 | 27.75 | 28.50 | 28.50 | 3.64% | 248,288 |
| May 20, 2026 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | - | 60,933 |
| May 19, 2026 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | -2.65% | 88,198 |
| May 18, 2026 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | - | 116,814 |
| May 15, 2026 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 63,994 |
| May 14, 2026 | 28.00 | 28.75 | 28.00 | 28.50 | 28.50 | 3.64% | 128,399 |