Contemporary Amperex Technology Co., Limited (BKK:CATL01)
Thailand
· Delayed Price · Currency is THB 5.95
0.00 (0.00%)
Last updated: Apr 29, 2026, 3:16 PM ICT
BKK:CATL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.90 | 6.05 | 5.85 | 5.95 | 5.95 | -7.75% | 7,904,967 |
| Apr 27, 2026 | 6.40 | 6.45 | 6.25 | 6.45 | 6.45 | -1.53% | 3,009,376 |
| Apr 24, 2026 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | -1.50% | 3,767,780 |
| Apr 23, 2026 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 1.53% | 1,730,152 |
| Apr 22, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | -5.07% | 3,066,018 |
| Apr 21, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 4.55% | 3,809,879 |
| Apr 20, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | 2,791,147 |
| Apr 17, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -4.48% | 10,471,060 |
| Apr 16, 2026 | 6.60 | 6.75 | 6.55 | 6.70 | 6.70 | 4.69% | 6,704,563 |
| Apr 10, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 9.40% | 10,505,845 |
| Apr 9, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.78 | -1.68% | 2,829,350 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.85 | 5.95 | 5.88 | 1.71% | 1,866,907 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.78 | -0.85% | 713,470 |
| Apr 3, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.83 | - | 998,966 |
| Apr 2, 2026 | 6.05 | 6.10 | 5.90 | 5.90 | 5.83 | -0.84% | 1,946,669 |
| Apr 1, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.88 | 1.71% | 4,042,687 |
| Mar 31, 2026 | 6.00 | 6.05 | 5.80 | 5.85 | 5.78 | -3.31% | 2,668,533 |
| Mar 30, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.98 | -0.82% | 4,657,365 |
| Mar 27, 2026 | 5.95 | 6.10 | 5.90 | 6.10 | 6.03 | 5.17% | 5,923,689 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.74 | -4.13% | 4,924,163 |
| Mar 25, 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 5.98 | 0.83% | 3,164,230 |
| Mar 24, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 5.93 | -4.00% | 8,267,314 |
| Mar 23, 2026 | 6.50 | 6.55 | 6.25 | 6.25 | 6.18 | -3.10% | 9,160,391 |
| Mar 20, 2026 | 6.35 | 6.50 | 6.25 | 6.45 | 6.38 | 6.61% | 8,182,996 |
| Mar 19, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 5.98 | 0.83% | 4,893,460 |
| Mar 18, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 5.93 | - | 7,235,728 |
| Mar 17, 2026 | 6.20 | 6.25 | 5.90 | 6.00 | 5.93 | -2.44% | 25,816,890 |
| Mar 16, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.08 | 7.89% | 15,275,610 |
| Mar 13, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.64 | 1.79% | 12,433,840 |
| Mar 12, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.54 | 5.66% | 17,840,630 |
| Mar 11, 2026 | 5.50 | 5.55 | 5.30 | 5.30 | 5.24 | 4.95% | 18,070,620 |
| Mar 10, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.99 | 8.84% | 7,237,473 |
| Mar 9, 2026 | 4.60 | 4.70 | 4.54 | 4.64 | 4.59 | -0.43% | 3,475,812 |
| Mar 6, 2026 | 4.64 | 4.68 | 4.62 | 4.66 | 4.61 | 0.87% | 1,594,507 |
| Mar 5, 2026 | 4.54 | 4.62 | 4.52 | 4.62 | 4.57 | 5.48% | 2,318,895 |
| Mar 4, 2026 | 4.38 | 4.40 | 4.32 | 4.38 | 4.33 | - | 7,232,063 |
| Mar 2, 2026 | 4.38 | 4.48 | 4.38 | 4.38 | 4.33 | -1.79% | 2,602,573 |
| Feb 27, 2026 | 4.46 | 4.48 | 4.40 | 4.46 | 4.41 | -0.89% | 1,393,374 |
| Feb 26, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.45 | -6.25% | 5,277,091 |
| Feb 25, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.75 | 1.69% | 1,576,609 |
| Feb 24, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | 4.67 | -2.88% | 2,112,717 |
| Feb 23, 2026 | 4.82 | 4.90 | 4.80 | 4.86 | 4.81 | 3.40% | 2,658,701 |
| Feb 20, 2026 | 4.78 | 4.82 | 4.70 | 4.70 | 4.65 | -0.84% | 6,736,734 |
| Feb 19, 2026 | 4.76 | 4.78 | 4.70 | 4.74 | 4.69 | 0.42% | 1,962,049 |
| Feb 18, 2026 | 4.74 | 4.78 | 4.72 | 4.72 | 4.67 | -0.42% | 614,979 |
| Feb 17, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.69 | -0.84% | 883,416 |
| Feb 16, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.73 | 1.70% | 3,427,419 |
| Feb 13, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.65 | - | 2,234,189 |
| Feb 12, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.65 | 2.17% | 4,072,713 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.54 | 4.60 | 4.55 | -0.43% | 3,502,682 |
| Feb 10, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.57 | -1.70% | 5,751,039 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.65 | 1.29% | 1,546,393 |
| Feb 6, 2026 | 4.64 | 4.70 | 4.62 | 4.64 | 4.59 | 0.87% | 3,501,409 |
| Feb 5, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.55 | -0.43% | 19,254,390 |
| Feb 4, 2026 | 4.44 | 4.72 | 4.42 | 4.62 | 4.57 | 5.48% | 14,977,220 |
| Feb 3, 2026 | 4.36 | 4.42 | 4.36 | 4.38 | 4.33 | - | 1,595,895 |
| Feb 2, 2026 | 4.48 | 4.50 | 4.36 | 4.38 | 4.33 | -2.67% | 4,203,571 |
| Jan 30, 2026 | 4.52 | 4.54 | 4.44 | 4.50 | 4.45 | 3.69% | 4,996,033 |
| Jan 29, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.29 | 1.40% | 4,419,113 |
| Jan 28, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.23 | 0.47% | 5,403,541 |
| Jan 27, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.21 | 1.43% | 2,310,436 |
| Jan 26, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 4.15 | -2.33% | 3,761,588 |
| Jan 23, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.25 | -0.46% | 6,647,541 |
| Jan 22, 2026 | 4.28 | 4.34 | 4.20 | 4.32 | 4.27 | -1.82% | 20,616,570 |
| Jan 21, 2026 | 4.36 | 4.42 | 4.34 | 4.40 | 4.35 | 0.92% | 2,012,539 |
| Jan 20, 2026 | 4.34 | 4.40 | 4.32 | 4.36 | 4.31 | 0.46% | 2,663,888 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.29 | -1.81% | 13,421,430 |
| Jan 16, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.37 | -1.34% | 1,326,031 |
| Jan 15, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.43 | 2.28% | 4,005,572 |
| Jan 14, 2026 | 4.50 | 4.52 | 4.38 | 4.38 | 4.33 | -2.23% | 3,735,402 |
| Jan 13, 2026 | 4.48 | 4.52 | 4.44 | 4.48 | 4.43 | 2.75% | 13,561,600 |
| Jan 12, 2026 | 4.34 | 4.42 | 4.34 | 4.36 | 4.31 | -3.54% | 9,704,982 |
| Jan 9, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.47 | -1.31% | 3,516,330 |
| Jan 8, 2026 | 4.60 | 4.62 | 4.54 | 4.58 | 4.53 | - | 6,228,241 |
| Jan 7, 2026 | 4.60 | 4.64 | 4.58 | 4.58 | 4.53 | -0.87% | 5,838,331 |
| Jan 6, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.57 | -2.53% | 5,457,085 |
| Jan 5, 2026 | 4.68 | 4.74 | 4.62 | 4.74 | 4.69 | 2.16% | 3,749,352 |
| Dec 30, 2025 | 4.60 | 4.68 | 4.56 | 4.64 | 4.59 | 1.75% | 3,093,897 |
| Dec 29, 2025 | 4.58 | 4.58 | 4.52 | 4.56 | 4.51 | -1.72% | 1,505,721 |
| Dec 26, 2025 | 4.64 | 4.66 | 4.62 | 4.64 | 4.59 | 0.43% | 293,663 |
| Dec 25, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.57 | -0.43% | 280,499 |
| Dec 24, 2025 | 4.64 | 4.68 | 4.62 | 4.64 | 4.59 | -0.85% | 1,082,083 |
| Dec 23, 2025 | 4.68 | 4.74 | 4.66 | 4.68 | 4.63 | 0.86% | 2,273,937 |
| Dec 22, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.59 | 0.43% | 683,231 |
| Dec 19, 2025 | 4.58 | 4.64 | 4.58 | 4.62 | 4.57 | 1.76% | 1,450,101 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.49 | -3.40% | 4,210,731 |
| Dec 17, 2025 | 4.68 | 4.74 | 4.64 | 4.70 | 4.65 | - | 1,677,082 |
| Dec 16, 2025 | 4.64 | 4.70 | 4.62 | 4.70 | 4.65 | -1.26% | 3,734,382 |
| Dec 15, 2025 | 4.76 | 4.78 | 4.70 | 4.76 | 4.71 | -0.83% | 3,857,672 |
| Dec 12, 2025 | 4.78 | 4.82 | 4.76 | 4.80 | 4.75 | 1.69% | 2,659,234 |
| Dec 11, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.67 | 1.72% | 2,671,459 |
| Dec 9, 2025 | 4.70 | 4.70 | 4.60 | 4.64 | 4.59 | -2.11% | 3,470,868 |
| Dec 8, 2025 | 4.62 | 4.74 | 4.62 | 4.74 | 4.69 | 4.41% | 7,175,813 |
| Dec 4, 2025 | 4.46 | 4.56 | 4.44 | 4.54 | 4.49 | 3.18% | 1,978,116 |
| Dec 3, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.35 | -1.35% | 1,537,872 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.44 | 4.46 | 4.41 | -1.33% | 1,975,473 |
| Dec 1, 2025 | 4.46 | 4.54 | 4.46 | 4.52 | 4.47 | 2.26% | 3,182,673 |
| Nov 28, 2025 | 4.40 | 4.44 | 4.36 | 4.42 | 4.37 | - | 1,575,201 |
| Nov 27, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.37 | - | 3,734,187 |
| Nov 26, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.37 | -0.90% | 2,526,694 |