Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand
· Delayed Price · Currency is THB 4.540
+0.140 (3.18%)
At close: Dec 4, 2025
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.46 | 4.56 | 4.44 | 4.54 | 4.54 | 3.18% | 1,978,116 |
| Dec 3, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.35% | 1,537,872 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -1.33% | 1,975,473 |
| Dec 1, 2025 | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | 2.26% | 3,182,673 |
| Nov 28, 2025 | 4.40 | 4.44 | 4.36 | 4.42 | 4.42 | - | 1,575,201 |
| Nov 27, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | - | 3,734,187 |
| Nov 26, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 2,526,694 |
| Nov 25, 2025 | 4.46 | 4.48 | 4.38 | 4.46 | 4.46 | -0.89% | 7,256,038 |
| Nov 24, 2025 | 4.40 | 4.52 | 4.36 | 4.50 | 4.50 | 2.27% | 4,501,783 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | -4.35% | 6,929,881 |
| Nov 20, 2025 | 4.44 | 4.60 | 4.42 | 4.60 | 4.60 | -5.35% | 14,678,429 |
| Nov 19, 2025 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | 3.85% | 4,905,790 |
| Nov 18, 2025 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -6.40% | 13,158,460 |
| Nov 17, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | -2.91% | 6,594,629 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.10 | 5.15 | 5.15 | -3.74% | 6,345,050 |
| Nov 13, 2025 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | 2.88% | 6,699,937 |
| Nov 12, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 3,333,294 |
| Nov 11, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -1.90% | 2,535,446 |
| Nov 10, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 4,917,266 |
| Nov 7, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 2,069,640 |
| Nov 6, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | 2,622,547 |
| Nov 5, 2025 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | 0.98% | 13,463,080 |
| Nov 4, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | 4,054,114 |
| Nov 3, 2025 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | - | 3,411,100 |
| Oct 31, 2025 | 5.40 | 5.45 | 5.20 | 5.25 | 5.25 | -2.78% | 8,502,051 |
| Oct 30, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 13,906,660 |
| Oct 29, 2025 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 2,294,036 |
| Oct 28, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 5,118,778 |
| Oct 27, 2025 | 5.30 | 5.45 | 5.25 | 5.45 | 5.45 | 1.87% | 10,100,550 |
| Oct 24, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 6,630,165 |
| Oct 22, 2025 | 5.25 | 5.30 | 5.10 | 5.25 | 5.25 | - | 9,159,009 |
| Oct 21, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | 2.94% | 15,044,650 |
| Oct 20, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 4.51% | 9,452,973 |
| Oct 17, 2025 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -5.24% | 16,914,870 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | - | 4,977,185 |
| Oct 15, 2025 | 5.00 | 5.25 | 4.98 | 5.15 | 5.15 | 4.25% | 7,849,602 |
| Oct 14, 2025 | 5.20 | 5.20 | 4.94 | 4.94 | 4.94 | -4.08% | 15,078,590 |
| Oct 10, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -7.21% | 26,197,740 |
| Oct 9, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | 1.83% | 15,296,520 |
| Oct 8, 2025 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 15,675,480 |
| Oct 7, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 10,465,180 |
| Oct 6, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -3.45% | 21,735,880 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 20,320,230 |
| Oct 2, 2025 | 5.95 | 6.15 | 5.60 | 5.85 | 5.85 | -4.88% | 77,892,950 |
| Oct 1, 2025 | 5.70 | 6.35 | 5.70 | 6.15 | 6.15 | 11.82% | 34,915,880 |
| Sep 30, 2025 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | 13,410,880 |
| Sep 29, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | 5.85% | 13,635,810 |
| Sep 26, 2025 | 5.10 | 5.10 | 4.94 | 4.96 | 4.96 | -2.75% | 20,505,430 |
| Sep 25, 2025 | 4.94 | 5.15 | 4.90 | 5.10 | 5.10 | 5.81% | 29,154,840 |
| Sep 24, 2025 | 4.66 | 4.82 | 4.66 | 4.82 | 4.82 | 3.43% | 7,384,726 |
| Sep 23, 2025 | 4.66 | 4.70 | 4.58 | 4.66 | 4.66 | -2.10% | 7,442,295 |
| Sep 22, 2025 | 4.74 | 4.78 | 4.68 | 4.76 | 4.76 | -1.24% | 8,078,807 |
| Sep 19, 2025 | 4.80 | 4.82 | 4.74 | 4.82 | 4.82 | 2.99% | 18,110,420 |
| Sep 18, 2025 | 4.74 | 4.80 | 4.60 | 4.68 | 4.68 | -0.43% | 12,023,200 |
| Sep 17, 2025 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 5.86% | 15,507,000 |
| Sep 16, 2025 | 4.34 | 4.46 | 4.32 | 4.44 | 4.44 | 1.83% | 7,499,050 |
| Sep 15, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | 8.46% | 18,095,640 |
| Sep 12, 2025 | 4.00 | 4.08 | 3.96 | 4.02 | 4.02 | 0.50% | 8,629,854 |
| Sep 11, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | - | 10,748,690 |
| Sep 10, 2025 | 4.00 | 4.04 | 3.96 | 4.00 | 4.00 | - | 9,516,278 |
| Sep 9, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | -1.48% | 9,572,671 |
| Sep 8, 2025 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | -0.98% | 5,391,638 |
| Sep 5, 2025 | 4.04 | 4.10 | 3.98 | 4.10 | 4.10 | 4.59% | 18,346,660 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.88 | 3.92 | 3.92 | -1.01% | 10,291,510 |
| Sep 3, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | 0.51% | 9,697,954 |
| Sep 2, 2025 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | -1.99% | 9,041,610 |
| Sep 1, 2025 | 3.94 | 4.02 | 3.90 | 4.02 | 4.02 | -0.50% | 13,605,780 |
| Aug 29, 2025 | 4.10 | 4.18 | 4.00 | 4.04 | 4.04 | 4.12% | 49,407,480 |
| Aug 28, 2025 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 5,015,084 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 2,675,319 |
| Aug 26, 2025 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 2,929,861 |
| Aug 25, 2025 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -2.50% | 12,947,730 |
| Aug 22, 2025 | 3.92 | 4.00 | 3.90 | 4.00 | 4.00 | 4.17% | 15,938,040 |
| Aug 21, 2025 | 3.88 | 3.88 | 3.82 | 3.84 | 3.84 | -1.03% | 6,809,515 |
| Aug 20, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 6,442,170 |
| Aug 19, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | -2.05% | 4,468,293 |
| Aug 18, 2025 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | - | 4,074,266 |
| Aug 15, 2025 | 3.88 | 3.96 | 3.86 | 3.90 | 3.90 | -0.51% | 3,959,726 |
| Aug 14, 2025 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -0.51% | 7,166,544 |
| Aug 13, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 3.68% | 9,052,859 |
| Aug 8, 2025 | 3.78 | 3.84 | 3.78 | 3.80 | 3.79 | 1.60% | 3,763,765 |
| Aug 7, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.73 | -3.11% | 6,711,446 |
| Aug 6, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.85 | -1.03% | 6,900,330 |
| Aug 5, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.89 | -1.52% | 12,826,050 |
| Aug 4, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | 3.95 | 4.76% | 9,648,275 |
| Aug 1, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | 3.77 | -1.56% | 10,329,390 |
| Jul 31, 2025 | 3.94 | 3.96 | 3.82 | 3.84 | 3.83 | -5.42% | 21,064,310 |
| Jul 30, 2025 | 4.12 | 4.12 | 3.98 | 4.06 | 4.05 | -6.45% | 23,501,940 |
| Jul 29, 2025 | 4.28 | 4.34 | 4.24 | 4.34 | 4.33 | 9.05% | 14,704,110 |
| Jul 25, 2025 | 4.00 | 4.04 | 3.92 | 3.98 | 3.97 | - | 16,463,960 |
| Jul 24, 2025 | 3.96 | 4.02 | 3.92 | 3.98 | 3.97 | -1.49% | 10,749,410 |
| Jul 23, 2025 | 4.02 | 4.06 | 3.98 | 4.04 | 4.03 | 1.51% | 7,796,510 |
| Jul 22, 2025 | 4.02 | 4.06 | 3.98 | 3.98 | 3.97 | 1.53% | 8,287,064 |
| Jul 21, 2025 | 3.90 | 3.96 | 3.86 | 3.92 | 3.91 | 4.81% | 28,237,240 |
| Jul 18, 2025 | 3.62 | 3.76 | 3.56 | 3.74 | 3.73 | 5.06% | 18,057,430 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.48 | 3.56 | 3.55 | 1.71% | 11,477,190 |
| Jul 16, 2025 | 3.52 | 3.54 | 3.48 | 3.50 | 3.49 | - | 3,296,238 |
| Jul 15, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.49 | -1.13% | 9,212,810 |
| Jul 14, 2025 | 3.52 | 3.56 | 3.46 | 3.54 | 3.53 | - | 5,664,411 |
| Jul 11, 2025 | 3.56 | 3.62 | 3.52 | 3.54 | 3.53 | -6.35% | 29,596,790 |