Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand · Delayed Price · Currency is THB 21.00
-0.70 (-3.23%)
At close: Sep 24, 2026
BKK:CATL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |