Skip to main content
Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand flag Thailand · Delayed Price · Currency is THB
8.00
+0.15 (1.91%)
At close: Dec 4, 2025

BKK:CATL23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202510.0010.109.959.959.950.51%303,017
Oct 6, 20259.909.959.809.909.90-2.94%853,958
Oct 3, 202510.2010.3010.0010.2010.20-1,831,743
Oct 2, 202510.0010.209.9010.2010.20-2.86%4,980,231
Oct 1, 20259.6510.509.6510.5010.508.81%2,593,621
Sep 30, 20259.309.659.309.659.654.89%642,641
Sep 29, 20259.259.359.059.209.204.55%1,522,121
Sep 26, 20258.958.958.708.808.80-1,157,496
Sep 25, 20258.608.908.608.808.804.76%1,682,207
Sep 24, 20258.258.408.208.408.402.44%344,962
Sep 23, 20258.208.258.058.208.20-1.80%1,258,151
Sep 22, 20258.358.408.258.358.35-1.18%603,167
Sep 19, 20258.408.508.358.458.453.05%229,401
Sep 18, 20258.308.408.158.208.20-0.61%1,172,002
Sep 17, 20258.258.308.158.258.255.77%1,730,980
Sep 16, 20257.607.857.607.807.801.96%1,216,170
Sep 15, 20257.557.657.557.657.658.51%1,737,406
Sep 12, 20257.007.156.957.057.050.71%639,230
Sep 11, 20256.957.056.957.007.00-241,645
Sep 10, 20257.107.106.957.007.00-0.71%295,205
Sep 9, 20257.007.056.957.057.05-0.70%270,676
Sep 8, 20257.107.157.057.107.10-0.70%187,693
Sep 5, 20257.157.207.057.157.152.88%914,737
Sep 4, 20256.957.056.906.956.95-0.71%868,760
Sep 3, 20257.007.056.957.007.000.72%536,565
Sep 2, 20256.957.006.856.956.95-2.11%886,447
Sep 1, 20256.957.156.907.107.10-0.70%1,567,825
Aug 29, 20257.307.357.057.157.155.15%1,307,979
Aug 28, 20256.806.856.756.806.80-0.73%515,263
Aug 27, 20256.956.956.806.856.85-1.44%367,435
Aug 26, 20256.907.306.856.956.95-2,877,540
Aug 25, 20256.956.956.906.956.95-0.71%442,727
Aug 22, 20256.957.006.907.007.001.45%265,384
Aug 21, 20256.806.906.756.906.900.73%57,348
Aug 20, 20256.756.906.706.856.85-530,095
Aug 19, 20256.806.856.756.856.85-1.44%275,083
Aug 18, 20256.957.006.856.956.95-277,233
Aug 15, 20256.907.006.806.956.950.72%449,133
Aug 14, 20256.957.006.856.906.90-465,166
Aug 13, 20256.957.006.906.906.902.99%446,934
Aug 8, 20256.656.756.656.706.681.52%565,186
Aug 7, 20256.656.706.606.606.58-2.94%696,123
Aug 6, 20256.856.906.756.806.78-286,278
Aug 5, 20256.806.856.706.806.78-2.86%496,371
Aug 4, 20256.807.006.807.006.983.70%909,112
Aug 1, 20256.806.856.706.756.73-0.74%966,462
Jul 31, 20256.956.956.756.806.78-3.55%1,713,299
Jul 30, 20257.257.257.007.057.03-8.44%3,138,799
Jul 29, 20257.607.707.457.707.689.22%4,511,509
Jul 25, 20257.107.106.957.057.03-0.70%553,681
Jul 24, 20257.007.106.907.107.08-0.70%747,435
Jul 23, 20257.157.157.007.157.130.70%933,355
Jul 22, 20257.107.157.007.107.082.16%2,092,616
Jul 21, 20256.857.006.806.956.936.11%1,169,321
Jul 18, 20256.356.606.356.556.534.80%1,946,463
Jul 17, 20256.256.306.156.256.23-594,040
Jul 16, 20256.256.306.206.256.23-0.79%507,295
Jul 15, 20256.256.306.256.306.281.61%1,401,990
Jul 14, 20256.156.256.106.206.19-1.59%1,361,814
Jul 11, 20256.306.356.156.306.28-3.08%3,377,856