Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand
· Delayed Price · Currency is THB 4.660
+0.040 (0.87%)
At close: Mar 6, 2026
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | 0.87% | 1,594,507 |
| Mar 5, 2026 | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | 5.48% | 2,318,895 |
| Mar 4, 2026 | 4.38 | 4.40 | 4.32 | 4.38 | 4.38 | - | 7,232,063 |
| Mar 2, 2026 | 4.38 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 2,602,573 |
| Feb 27, 2026 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -0.89% | 1,393,374 |
| Feb 26, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | -6.25% | 5,277,091 |
| Feb 25, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 1.69% | 1,576,609 |
| Feb 24, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | -2.88% | 2,112,717 |
| Feb 23, 2026 | 4.82 | 4.90 | 4.80 | 4.86 | 4.86 | 3.40% | 2,658,701 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.70 | 4.70 | 4.70 | -0.84% | 6,736,734 |
| Feb 19, 2026 | 4.76 | 4.78 | 4.70 | 4.74 | 4.74 | 0.42% | 1,962,049 |
| Feb 18, 2026 | 4.74 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | 614,979 |
| Feb 17, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | -0.84% | 883,416 |
| Feb 16, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | 1.70% | 3,427,419 |
| Feb 13, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | - | 2,234,189 |
| Feb 12, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | 2.17% | 4,072,713 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.54 | 4.60 | 4.60 | -0.43% | 3,502,682 |
| Feb 10, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -1.70% | 5,751,039 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 1.29% | 1,546,393 |
| Feb 6, 2026 | 4.64 | 4.70 | 4.62 | 4.64 | 4.64 | 0.87% | 3,501,409 |
| Feb 5, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | -0.43% | 19,254,390 |
| Feb 4, 2026 | 4.44 | 4.72 | 4.42 | 4.62 | 4.62 | 5.48% | 14,977,220 |
| Feb 3, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | - | 1,595,895 |
| Feb 2, 2026 | 4.48 | 4.50 | 4.36 | 4.38 | 4.38 | -2.67% | 4,203,571 |
| Jan 30, 2026 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | 3.69% | 4,996,033 |
| Jan 29, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 1.40% | 4,419,113 |
| Jan 28, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 0.47% | 5,403,541 |
| Jan 27, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 1.43% | 2,310,436 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | -2.33% | 3,761,588 |
| Jan 23, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 6,647,541 |
| Jan 22, 2026 | 4.28 | 4.34 | 4.20 | 4.32 | 4.32 | -1.82% | 20,616,570 |
| Jan 21, 2026 | 4.36 | 4.42 | 4.34 | 4.40 | 4.40 | 0.92% | 2,012,539 |
| Jan 20, 2026 | 4.34 | 4.40 | 4.32 | 4.36 | 4.36 | 0.46% | 2,663,888 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.81% | 13,421,430 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | -1.34% | 1,326,031 |
| Jan 15, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 2.28% | 4,005,572 |
| Jan 14, 2026 | 4.50 | 4.52 | 4.38 | 4.38 | 4.38 | -2.23% | 3,735,402 |
| Jan 13, 2026 | 4.48 | 4.52 | 4.44 | 4.48 | 4.48 | 2.75% | 13,561,600 |
| Jan 12, 2026 | 4.34 | 4.42 | 4.34 | 4.36 | 4.36 | -3.54% | 9,704,982 |
| Jan 9, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.31% | 3,516,330 |
| Jan 8, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.58 | - | 6,228,241 |
| Jan 7, 2026 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | -0.87% | 5,838,331 |
| Jan 6, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -2.53% | 5,457,085 |
| Jan 5, 2026 | 4.68 | 4.74 | 4.62 | 4.74 | 4.74 | 2.16% | 3,749,352 |
| Dec 30, 2025 | 4.60 | 4.68 | 4.56 | 4.64 | 4.64 | 1.75% | 3,093,897 |
| Dec 29, 2025 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -1.72% | 1,505,721 |
| Dec 26, 2025 | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 293,663 |
| Dec 25, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 280,499 |
| Dec 24, 2025 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.85% | 1,082,083 |
| Dec 23, 2025 | 4.68 | 4.74 | 4.66 | 4.68 | 4.68 | 0.86% | 2,273,937 |
| Dec 22, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 0.43% | 683,231 |
| Dec 19, 2025 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | 1.76% | 1,450,101 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -3.40% | 4,210,731 |
| Dec 17, 2025 | 4.68 | 4.74 | 4.64 | 4.70 | 4.70 | - | 1,677,082 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.62 | 4.70 | 4.70 | -1.26% | 3,734,382 |
| Dec 15, 2025 | 4.76 | 4.78 | 4.70 | 4.76 | 4.76 | -0.83% | 3,857,672 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 1.69% | 2,659,234 |
| Dec 11, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | 1.72% | 2,671,459 |
| Dec 9, 2025 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -2.11% | 3,470,868 |
| Dec 8, 2025 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 4.41% | 7,175,813 |
| 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 |