Skip to main content
Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand flag Thailand · Delayed Price · Currency is THB
10.40
-0.70 (-6.31%)
Last updated: Apr 28, 2026, 4:29 PM ICT

BKK:CATL23 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.4010.6010.3010.4010.40-6.31%540,288
Apr 27, 202611.3011.3011.0011.1011.10-4.31%266,064
Apr 24, 202611.5011.6011.3011.6011.60-91,936
Apr 23, 202611.6011.7011.5011.6011.60-0.85%58,603
Apr 22, 202611.5011.7011.3011.7011.70-3.31%250,754
Apr 21, 202612.1012.2012.0012.1012.105.22%438,523
Apr 20, 202611.4011.6011.4011.5011.50-284,810
Apr 17, 202611.4011.7011.2011.5011.50-0.86%212,058
Apr 16, 202611.6011.9011.5011.6011.602.65%271,089
Apr 10, 202610.5011.3010.5011.3011.309.71%299,908
Apr 9, 202610.5010.5010.2010.3010.18-2.83%134,330
Apr 8, 202610.5010.6010.3010.6010.481.92%531,472
Apr 7, 202610.4010.5010.4010.4010.28-9,429
Apr 3, 202610.5010.5010.4010.4010.28-0.95%5,119
Apr 2, 202610.6010.7010.4010.5010.380.96%82,829
Apr 1, 202610.6010.7010.4010.4010.28-0.95%55,046
Mar 31, 202610.6010.6010.3010.5010.38-1.87%1,277,977
Mar 30, 202610.7010.7010.6010.7010.58-88,195
Mar 27, 202610.5010.7010.5010.7010.583.88%177,149
Mar 26, 202610.4010.5010.3010.3010.18-2.83%83,595
Mar 25, 202610.6010.7010.5010.6010.480.95%52,007
Mar 24, 202611.0011.0010.5010.5010.38-4.55%348,219
Mar 23, 202611.5011.6010.9011.0010.87-2.65%359,897
Mar 20, 202611.3011.5011.0011.3011.176.60%312,747
Mar 19, 202611.0011.0010.6010.6010.48-0.93%283,374
Mar 18, 202610.7010.8010.5010.7010.582.88%382,781
Mar 17, 202611.0011.1010.4010.4010.28-6.31%555,267
Mar 16, 202610.7011.2010.6011.1010.9711.00%904,857
Mar 13, 202610.1010.3010.0010.009.892.04%715,436
Mar 12, 20269.859.959.809.809.693.16%1,521,754
Mar 11, 20269.659.709.409.509.396.74%1,183,193
Mar 10, 20268.858.958.258.908.809.20%1,051,894
Mar 9, 20267.858.307.858.158.06-1.81%327,948
Mar 6, 20268.158.408.108.308.202.47%119,084
Mar 5, 20268.008.158.008.108.015.88%102,254
Mar 4, 20267.757.757.607.657.56-2.55%702,140
Mar 2, 20267.757.907.757.857.76-0.63%211,877
Feb 27, 20267.857.907.807.907.81-1.86%148,702
Feb 26, 20268.108.107.858.057.96-4.73%1,261,342
Feb 25, 20268.508.558.358.458.350.60%149,903
Feb 24, 20268.508.508.308.408.30-2.89%20,624
Feb 23, 20268.508.658.508.658.553.59%195,084
Feb 20, 20268.408.508.358.358.250.60%132,518
Feb 19, 20268.308.408.258.308.20-0.60%59,146
Feb 18, 20268.358.408.258.358.25-179,107
Feb 17, 20268.458.458.358.358.25-0.60%67,980
Feb 16, 20268.458.508.358.408.301.20%135,289
Feb 13, 20268.408.408.158.308.20-1.19%258,397
Feb 12, 20268.358.408.308.408.303.07%303,523
Feb 11, 20268.158.208.058.158.06-66,098
Feb 10, 20268.258.258.108.158.06-1.21%68,277
Feb 9, 20268.208.308.208.258.162.48%91,896
Feb 6, 20268.208.308.058.057.96-162,879
Feb 5, 20268.008.107.958.057.96-1.23%789,951
Feb 4, 20267.808.307.808.158.065.16%582,947
Feb 3, 20267.757.857.707.757.66-1.90%236,110
Feb 2, 20267.857.957.857.907.81-0.63%124,651
Jan 30, 20267.958.007.857.957.863.25%640,992
Jan 29, 20267.657.707.557.707.611.99%727,684
Jan 28, 20267.407.607.407.557.461.34%226,010
Jan 27, 20267.457.557.407.457.360.68%62,526
Jan 26, 20267.457.557.407.407.32-525,563
Jan 23, 20267.557.707.407.407.32-1.33%402,580
Jan 22, 20267.557.657.407.507.41-3.23%1,598,726
Jan 21, 20267.707.807.657.757.660.65%562,002
Jan 20, 20267.657.757.607.707.61-194,692
Jan 19, 20267.757.757.607.707.61-0.65%453,125
Jan 16, 20267.857.857.607.757.66-1.27%197,440
Jan 15, 20267.857.957.807.857.761.29%126,215
Jan 14, 20267.957.957.707.757.66-0.64%229,704
Jan 13, 20267.908.007.807.807.711.30%100,819
Jan 12, 20267.757.807.657.707.61-2.53%539,219
Jan 9, 20268.158.207.907.907.81-1.86%171,548
Jan 8, 20268.158.208.008.057.96-0.62%280,058
Jan 7, 20268.158.208.058.108.01-0.61%352,247
Jan 6, 20268.158.208.108.158.06-1.21%291,777
Jan 5, 20268.308.358.158.258.16-725,517
Dec 30, 20258.108.258.058.258.162.48%111,697
Dec 29, 20258.058.108.008.057.96-3.01%175,477
Dec 26, 20258.308.308.158.308.20-15,064
Dec 25, 20258.208.308.208.308.200.61%15,993
Dec 24, 20258.158.258.108.258.16-1.20%28,166
Dec 23, 20258.258.408.208.358.251.83%61,644
Dec 22, 20258.158.208.158.208.111.86%44,512
Dec 19, 20258.108.207.958.057.960.63%52,290
Dec 18, 20258.108.107.908.007.91-4.19%231,211
Dec 17, 20258.308.358.208.358.251.21%196,280
Dec 16, 20258.258.308.158.258.16-1.79%166,369
Dec 15, 20258.408.458.308.408.30-1.18%148,618
Dec 12, 20258.408.508.408.508.402.41%139,642
Dec 11, 20258.308.458.308.308.201.84%155,588
Dec 9, 20258.308.308.108.158.06-1.21%109,115
Dec 8, 20258.158.408.158.258.163.13%327,134
Dec 4, 20257.858.007.858.007.911.91%87,383
Dec 3, 20257.907.907.757.857.76-0.63%58,227
Dec 2, 20257.957.957.857.907.81-51,840
Dec 1, 20257.858.007.857.907.811.28%260,670
Nov 28, 20257.757.857.707.807.71-1.27%214,710
Nov 27, 20257.857.907.757.907.812.60%45,810
Nov 26, 20257.807.857.707.707.61-2.53%263,729