Skip to main content
Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand flag Thailand · Delayed Price · Currency is THB
8.15
-0.15 (-1.81%)
At close: Mar 9, 2026

BKK:CATL23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.158.408.108.308.302.47%119,084
Mar 5, 20268.008.158.008.108.105.88%102,254
Mar 4, 20267.757.757.607.657.65-2.55%702,140
Mar 2, 20267.757.907.757.857.85-0.63%211,877
Feb 27, 20267.857.907.807.907.90-1.86%148,702
Feb 26, 20268.108.107.858.058.05-4.73%1,261,342
Feb 25, 20268.508.558.358.458.450.60%149,903
Feb 24, 20268.508.508.308.408.40-2.89%20,624
Feb 23, 20268.508.658.508.658.653.59%195,084
Feb 20, 20268.408.508.358.358.350.60%132,518
Feb 19, 20268.308.408.258.308.30-0.60%59,146
Feb 18, 20268.358.408.258.358.35-179,107
Feb 17, 20268.458.458.358.358.35-0.60%67,980
Feb 16, 20268.458.508.358.408.401.20%135,289
Feb 13, 20268.408.408.158.308.30-1.19%258,397
Feb 12, 20268.358.408.308.408.403.07%303,523
Feb 11, 20268.158.208.058.158.15-66,098
Feb 10, 20268.258.258.108.158.15-1.21%68,277
Feb 9, 20268.208.308.208.258.252.48%91,896
Feb 6, 20268.208.308.058.058.05-162,879
Feb 5, 20268.008.107.958.058.05-1.23%789,951
Feb 4, 20267.808.307.808.158.155.16%582,947
Feb 3, 20267.757.857.707.757.75-1.90%236,110
Feb 2, 20267.857.957.857.907.90-0.63%124,651
Jan 30, 20267.958.007.857.957.953.25%640,992
Jan 29, 20267.657.707.557.707.701.99%727,684
Jan 28, 20267.407.607.407.557.551.34%226,010
Jan 27, 20267.457.557.407.457.450.68%62,526
Jan 26, 20267.457.557.407.407.40-525,563
Jan 23, 20267.557.707.407.407.40-1.33%402,580
Jan 22, 20267.557.657.407.507.50-3.23%1,598,726
Jan 21, 20267.707.807.657.757.750.65%562,002
Jan 20, 20267.657.757.607.707.70-194,692
Jan 19, 20267.757.757.607.707.70-0.65%453,125
Jan 16, 20267.857.857.607.757.75-1.27%197,440
Jan 15, 20267.857.957.807.857.851.29%126,215
Jan 14, 20267.957.957.707.757.75-0.64%229,704
Jan 13, 20267.908.007.807.807.801.30%100,819
Jan 12, 20267.757.807.657.707.70-2.53%539,219
Jan 9, 20268.158.207.907.907.90-1.86%171,548
Jan 8, 20268.158.208.008.058.05-0.62%280,058
Jan 7, 20268.158.208.058.108.10-0.61%352,247
Jan 6, 20268.158.208.108.158.15-1.21%291,777
Jan 5, 20268.308.358.158.258.25-725,517
Dec 30, 20258.108.258.058.258.252.48%111,697
Dec 29, 20258.058.108.008.058.05-3.01%175,477
Dec 26, 20258.308.308.158.308.30-15,064
Dec 25, 20258.208.308.208.308.300.61%15,993
Dec 24, 20258.158.258.108.258.25-1.20%28,166
Dec 23, 20258.258.408.208.358.351.83%61,644
Dec 22, 20258.158.208.158.208.201.86%44,512
Dec 19, 20258.108.207.958.058.050.63%52,290
Dec 18, 20258.108.107.908.008.00-4.19%231,211
Dec 17, 20258.308.358.208.358.351.21%196,280
Dec 16, 20258.258.308.158.258.25-1.79%166,369
Dec 15, 20258.408.458.308.408.40-1.18%148,618
Dec 12, 20258.408.508.408.508.502.41%139,642
Dec 11, 20258.308.458.308.308.301.84%155,588
Dec 9, 20258.308.308.108.158.15-1.21%109,115
Dec 8, 20258.158.408.158.258.253.13%327,134
Dec 4, 20257.858.007.858.008.001.91%87,383
Dec 3, 20257.907.907.757.857.85-0.63%58,227
Dec 2, 20257.957.957.857.907.90-51,840
Dec 1, 20257.858.007.857.907.901.28%260,670
Nov 28, 20257.757.857.707.807.80-1.27%214,710
Nov 27, 20257.857.907.757.907.902.60%45,810
Nov 26, 20257.807.857.707.707.70-2.53%263,729
Nov 25, 20257.857.907.707.907.901.28%421,296
Nov 24, 20257.707.857.657.807.80-0.64%294,192
Nov 21, 20257.808.007.707.857.85-3.09%374,907
Nov 20, 20257.858.157.808.108.10-5.81%1,807,304
Nov 19, 20258.608.708.508.608.602.99%327,937
Nov 18, 20258.558.608.358.358.35-6.18%926,901
Nov 17, 20258.758.908.658.908.90-1.11%1,679,856
Nov 14, 20259.209.309.009.009.00-5.76%848,128
Nov 13, 20259.359.609.359.559.553.24%461,365
Nov 12, 20259.109.309.059.259.251.65%390,236
Nov 11, 20259.109.109.009.109.10-74,434
Nov 10, 20259.159.209.009.109.10-2.15%153,774
Nov 7, 20259.309.309.209.309.30-311,509
Nov 6, 20259.259.359.209.309.301.64%164,225
Nov 5, 20258.959.258.909.159.150.55%359,192
Nov 4, 20259.059.209.059.109.10-1.09%292,007
Nov 3, 20259.159.259.059.209.20-1.60%607,258
Oct 31, 20259.609.609.309.359.35-2.60%455,001
Oct 30, 20259.609.709.509.609.601.05%441,678
Oct 29, 20259.459.509.409.509.501.06%79,175
Oct 28, 20259.509.559.409.409.40-0.53%539,982
Oct 27, 20259.309.509.259.459.451.07%750,226
Oct 24, 20259.309.359.209.359.351.08%607,347
Oct 22, 20259.209.309.059.259.25-0.54%209,777
Oct 21, 20259.209.359.209.309.303.91%2,130,300
Oct 20, 20259.009.058.908.958.954.68%396,695
Oct 17, 20258.808.858.558.558.55-5.00%1,011,802
Oct 16, 20259.059.058.859.009.00-1.64%574,548
Oct 15, 20258.859.208.809.159.152.23%429,547
Oct 14, 20259.159.208.908.958.95-2.19%1,160,345
Oct 10, 20259.259.359.109.159.15-5.67%2,288,849
Oct 9, 20259.809.959.709.709.701.04%956,299
Oct 8, 20259.859.909.609.609.60-3.52%1,246,208