Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 27.75
-1.00 (-3.48%)
At close: May 26, 2026
BKK:CATL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | 2.80% | 240,546 |
| May 12, 2026 | 27.25 | 27.25 | 26.50 | 26.75 | 26.75 | -1.83% | 141,016 |
| May 11, 2026 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | 1.87% | 68,160 |
| May 8, 2026 | 27.25 | 27.50 | 26.75 | 26.75 | 26.75 | -2.73% | 44,523 |
| May 7, 2026 | 27.25 | 27.75 | 27.00 | 27.50 | 27.50 | -0.90% | 175,459 |
| May 6, 2026 | 27.00 | 28.00 | 26.75 | 27.75 | 27.75 | - | 454,659 |
| May 5, 2026 | 26.75 | 27.75 | 26.75 | 27.75 | 27.75 | 9.90% | 316,181 |
| Apr 30, 2026 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | -5.61% | 946,758 |
| Apr 29, 2026 | 26.00 | 26.75 | 25.75 | 26.75 | 26.75 | 1.90% | 562,721 |
| Apr 28, 2026 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | -5.41% | 437,694 |
| Apr 27, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -1.77% | 201,027 |
| Apr 24, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -3.42% | 132,000 |
| Apr 23, 2026 | 28.75 | 29.50 | 28.75 | 29.25 | 29.25 | 1.74% | 144,305 |
| Apr 22, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 28.75 | -4.17% | 102,264 |
| Apr 21, 2026 | 30.25 | 30.50 | 30.00 | 30.00 | 30.00 | 4.35% | 212,655 |
| Apr 20, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 74,139 |
| Apr 17, 2026 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | -1.72% | 215,881 |
| Apr 16, 2026 | 29.00 | 29.75 | 29.00 | 29.00 | 29.00 | 4.50% | 392,363 |
| Apr 10, 2026 | 26.25 | 27.75 | 26.25 | 27.75 | 27.75 | 9.11% | 719,724 |
| Apr 9, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.43 | -0.96% | 28,940 |
| Apr 8, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 25.68 | 0.97% | 38,682 |
| Apr 7, 2026 | 25.25 | 26.00 | 25.25 | 25.75 | 25.43 | 0.98% | 47,434 |
| Apr 3, 2026 | 25.75 | 25.75 | 25.00 | 25.50 | 25.19 | -1.92% | 227,344 |
| Apr 2, 2026 | 27.00 | 27.00 | 25.75 | 26.00 | 25.68 | -1.89% | 88,675 |
| Apr 1, 2026 | 26.50 | 26.75 | 26.00 | 26.50 | 26.17 | 2.91% | 121,162 |
| Mar 31, 2026 | 26.50 | 26.50 | 25.25 | 25.75 | 25.43 | -2.83% | 107,164 |
| Mar 30, 2026 | 26.25 | 26.75 | 26.25 | 26.50 | 26.17 | - | 32,235 |
| Mar 27, 2026 | 26.25 | 27.00 | 26.00 | 26.50 | 26.17 | 4.95% | 239,540 |
| Mar 26, 2026 | 25.50 | 26.00 | 25.25 | 25.25 | 24.94 | -4.72% | 136,044 |
| Mar 25, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.17 | -0.93% | 92,734 |
| Mar 24, 2026 | 27.00 | 27.25 | 26.25 | 26.75 | 26.42 | -0.93% | 143,339 |
| Mar 23, 2026 | 28.50 | 29.00 | 26.25 | 27.00 | 26.67 | -4.42% | 310,018 |
| Mar 20, 2026 | 28.00 | 28.50 | 27.50 | 28.25 | 27.90 | 7.62% | 218,680 |
| Mar 19, 2026 | 27.00 | 27.25 | 26.25 | 26.25 | 25.93 | -2.78% | 115,067 |
| Mar 18, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 26.67 | 2.86% | 149,858 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.25 | 26.25 | 25.93 | -4.55% | 455,971 |
| Mar 16, 2026 | 26.75 | 28.00 | 26.50 | 27.50 | 27.16 | 8.91% | 811,148 |
| Mar 13, 2026 | 25.25 | 25.75 | 25.00 | 25.25 | 24.94 | 3.48% | 713,645 |
| Mar 12, 2026 | 24.70 | 24.80 | 24.20 | 24.40 | 24.10 | 3.83% | 866,184 |
| Mar 11, 2026 | 24.20 | 24.30 | 23.40 | 23.50 | 23.21 | 5.86% | 928,839 |
| Mar 10, 2026 | 22.30 | 22.30 | 22.00 | 22.20 | 21.93 | 7.77% | 316,400 |
| Mar 9, 2026 | 20.20 | 20.70 | 20.10 | 20.60 | 20.35 | 0.49% | 209,735 |