Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand
· Delayed Price · Currency is THB 20.70
+0.20 (0.98%)
Last updated: Mar 9, 2026, 2:57 PM ICT
BKK:CATL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.10 | 20.70 | 20.10 | 20.70 | - | 0.98% | 161,942 |
| Mar 6, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 87,359 |
| Mar 5, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 6.28% | 131,058 |
| Mar 4, 2026 | 19.20 | 19.40 | 18.80 | 19.10 | 19.10 | -1.55% | 1,483,934 |
| Mar 2, 2026 | 19.30 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 471,707 |
| Feb 27, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 176,199 |
| Feb 26, 2026 | 20.10 | 20.20 | 19.60 | 19.60 | 19.60 | -7.11% | 1,097,487 |
| Feb 25, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 21.10 | 0.96% | 131,709 |
| Feb 24, 2026 | 21.10 | 21.10 | 20.70 | 20.90 | 20.90 | -3.24% | 124,309 |
| Feb 23, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.35% | 248,832 |
| Feb 20, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | 0.48% | 145,113 |
| Feb 19, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 26,054 |
| Feb 18, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 23,337 |
| Feb 17, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.80 | - | 6,506 |
| Feb 16, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | 1.46% | 158,085 |
| Feb 13, 2026 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -0.97% | 128,272 |
| Feb 12, 2026 | 20.80 | 21.00 | 20.70 | 20.70 | 20.70 | 2.99% | 436,673 |
| Feb 11, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 1,211,040 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 82,565 |
| Feb 9, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 56,727 |
| Feb 6, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.30 | 1.50% | 245,447 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.70 | 20.00 | 20.00 | -2.44% | 1,281,049 |
| Feb 4, 2026 | 19.50 | 20.70 | 19.40 | 20.50 | 20.50 | 5.13% | 2,058,694 |
| Feb 3, 2026 | 19.40 | 19.60 | 19.20 | 19.50 | 19.50 | -1.02% | 242,697 |
| Feb 2, 2026 | 19.70 | 19.80 | 19.40 | 19.70 | 19.70 | -0.51% | 97,077 |
| Jan 30, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 19.80 | 4.21% | 508,173 |
| Jan 29, 2026 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 135,081 |
| Jan 28, 2026 | 18.30 | 18.90 | 18.30 | 18.80 | 18.80 | 1.08% | 184,102 |
| Jan 27, 2026 | 18.40 | 18.80 | 18.40 | 18.60 | 18.60 | 1.09% | 73,207 |
| Jan 26, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 106,299 |
| Jan 23, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -0.53% | 196,353 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | -3.09% | 480,373 |
| Jan 21, 2026 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 1.04% | 217,101 |
| Jan 20, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | - | 144,035 |
| Jan 19, 2026 | 19.30 | 19.30 | 18.90 | 19.20 | 19.20 | -2.04% | 355,907 |
| Jan 16, 2026 | 19.60 | 19.60 | 19.40 | 19.60 | 19.60 | 1.03% | 20,854 |
| Jan 15, 2026 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | 0.52% | 106,351 |
| Jan 14, 2026 | 19.70 | 19.90 | 19.30 | 19.30 | 19.30 | -2.03% | 227,508 |
| Jan 13, 2026 | 19.70 | 19.90 | 19.60 | 19.70 | 19.70 | 2.07% | 387,635 |
| Jan 12, 2026 | 19.10 | 19.50 | 19.10 | 19.30 | 19.30 | -3.02% | 575,569 |
| Jan 9, 2026 | 20.30 | 20.40 | 19.80 | 19.90 | 19.90 | -1.49% | 193,271 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | - | 449,582 |
| Jan 7, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | - | 496,399 |
| Jan 6, 2026 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 405,488 |
| Jan 5, 2026 | 20.60 | 20.80 | 20.20 | 20.50 | 20.50 | 0.99% | 4,451,638 |
| Dec 30, 2025 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | 1.00% | 390,516 |
| Dec 29, 2025 | 20.10 | 20.30 | 20.00 | 20.10 | 20.10 | -1.47% | 210,033 |
| Dec 26, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.40 | - | 12,101 |
| Dec 25, 2025 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 8,542 |
| Dec 24, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | - | 15,269 |
| Dec 23, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | 0.99% | 252,256 |
| Dec 22, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | 1.50% | 41,213 |
| Dec 19, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | - | 93,187 |
| Dec 18, 2025 | 20.20 | 20.20 | 19.70 | 20.00 | 20.00 | -3.38% | 692,181 |
| Dec 17, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.70 | 0.49% | 41,642 |
| Dec 16, 2025 | 20.60 | 20.70 | 20.30 | 20.60 | 20.60 | -1.44% | 137,095 |
| Dec 15, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | -0.48% | 583,346 |
| Dec 12, 2025 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 173,420 |
| Dec 11, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.80 | 2.46% | 191,702 |
| Dec 9, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | 20.30 | -1.93% | 413,106 |
| Dec 8, 2025 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | 4.02% | 748,005 |
| Dec 4, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 1.53% | 776,647 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.30 | 19.60 | 19.60 | -0.51% | 133,617 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.50 | 19.70 | 19.70 | -0.51% | 238,404 |
| Dec 1, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.54% | 216,365 |
| Nov 28, 2025 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | - | 257,608 |
| Nov 27, 2025 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | - | 158,712 |
| Nov 26, 2025 | 19.50 | 19.60 | 19.40 | 19.50 | 19.50 | 0.52% | 345,540 |
| Nov 25, 2025 | 19.60 | 19.60 | 19.30 | 19.40 | 19.40 | -0.51% | 225,601 |
| Nov 24, 2025 | 19.30 | 19.50 | 19.10 | 19.50 | 19.50 | 1.56% | 108,333 |
| Nov 21, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -3.52% | 275,069 |
| Nov 20, 2025 | 19.60 | 20.20 | 19.50 | 19.90 | 19.90 | -6.57% | 1,831,901 |
| Nov 19, 2025 | 21.50 | 21.60 | 21.20 | 21.30 | 21.30 | 2.40% | 241,851 |
| Nov 18, 2025 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -6.31% | 709,542 |
| Nov 17, 2025 | 21.90 | 22.20 | 21.60 | 22.20 | 22.20 | -1.77% | 1,045,585 |
| Nov 14, 2025 | 23.10 | 23.20 | 22.60 | 22.60 | 22.60 | -4.64% | 341,161 |
| Nov 13, 2025 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 3.49% | 1,090,476 |
| Nov 12, 2025 | 22.70 | 23.00 | 22.50 | 22.90 | 22.90 | 1.33% | 184,503 |
| Nov 11, 2025 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 153,154 |
| Nov 10, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | -1.30% | 809,312 |
| Nov 7, 2025 | 23.00 | 23.20 | 22.90 | 23.10 | 23.10 | -0.43% | 179,018 |
| Nov 6, 2025 | 23.00 | 23.30 | 22.90 | 23.20 | 23.20 | 1.31% | 346,860 |
| Nov 5, 2025 | 22.20 | 23.00 | 22.20 | 22.90 | 22.90 | 0.44% | 1,141,636 |
| Nov 4, 2025 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | -1.72% | 3,809,208 |
| Nov 3, 2025 | 22.90 | 23.20 | 22.60 | 23.20 | 23.20 | -0.85% | 289,591 |
| Oct 31, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -2.09% | 263,106 |
| Oct 30, 2025 | 24.00 | 24.10 | 23.50 | 23.90 | 23.90 | 1.70% | 680,476 |
| Oct 29, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 317,066 |
| Oct 28, 2025 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -1.27% | 278,073 |
| Oct 27, 2025 | 23.20 | 23.70 | 23.10 | 23.70 | 23.70 | 1.72% | 745,160 |
| Oct 24, 2025 | 23.20 | 23.40 | 23.00 | 23.30 | 23.30 | 1.30% | 774,830 |
| Oct 22, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | - | 497,624 |
| Oct 21, 2025 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | 2.68% | 1,877,467 |
| Oct 20, 2025 | 22.40 | 22.60 | 22.10 | 22.40 | 22.40 | 4.19% | 417,336 |
| Oct 17, 2025 | 21.90 | 22.10 | 21.50 | 21.50 | 21.50 | -4.44% | 629,707 |
| Oct 16, 2025 | 22.60 | 22.60 | 22.10 | 22.50 | 22.50 | -1.32% | 415,578 |
| Oct 15, 2025 | 22.10 | 22.80 | 21.90 | 22.80 | 22.80 | 2.24% | 669,151 |
| Oct 14, 2025 | 22.80 | 22.90 | 22.20 | 22.30 | 22.30 | -1.76% | 597,219 |
| Oct 10, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -6.58% | 1,006,794 |
| Oct 9, 2025 | 24.60 | 24.80 | 24.20 | 24.30 | 24.30 | 0.83% | 1,097,183 |