Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand
· Delayed Price · Currency is THB 26.75
+0.50 (1.90%)
At close: Apr 29, 2026
BKK:CATL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.00 | 26.75 | 25.75 | 26.75 | 26.75 | 1.90% | 562,721 |
| Apr 28, 2026 | 25.75 | 26.25 | 25.75 | 26.25 | 26.25 | -5.41% | 437,694 |
| Apr 27, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -1.77% | 201,027 |
| Apr 24, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -3.42% | 132,000 |
| Apr 23, 2026 | 28.75 | 29.50 | 28.75 | 29.25 | 29.25 | 1.74% | 144,305 |
| Apr 22, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 28.75 | -4.17% | 102,264 |
| Apr 21, 2026 | 30.25 | 30.50 | 30.00 | 30.00 | 30.00 | 4.35% | 212,655 |
| Apr 20, 2026 | 28.75 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 74,139 |
| Apr 17, 2026 | 28.50 | 28.50 | 28.25 | 28.50 | 28.50 | -1.72% | 215,881 |
| Apr 16, 2026 | 29.00 | 29.75 | 29.00 | 29.00 | 29.00 | 4.50% | 392,363 |
| Apr 10, 2026 | 26.25 | 27.75 | 26.25 | 27.75 | 27.75 | 7.77% | 719,724 |
| Apr 9, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.43 | -0.96% | 28,940 |
| Apr 8, 2026 | 26.00 | 26.25 | 25.75 | 26.00 | 25.68 | 0.97% | 38,682 |
| Apr 7, 2026 | 25.25 | 26.00 | 25.25 | 25.75 | 25.43 | 0.98% | 47,434 |
| Apr 3, 2026 | 25.75 | 25.75 | 25.00 | 25.50 | 25.19 | -1.92% | 227,344 |
| Apr 2, 2026 | 27.00 | 27.00 | 25.75 | 26.00 | 25.68 | -1.89% | 88,675 |
| Apr 1, 2026 | 26.50 | 26.75 | 26.00 | 26.50 | 26.17 | 2.91% | 121,162 |
| Mar 31, 2026 | 26.50 | 26.50 | 25.25 | 25.75 | 25.43 | -2.83% | 107,164 |
| Mar 30, 2026 | 26.25 | 26.75 | 26.25 | 26.50 | 26.17 | - | 32,235 |
| Mar 27, 2026 | 26.25 | 27.00 | 26.00 | 26.50 | 26.17 | 4.95% | 239,540 |
| Mar 26, 2026 | 25.50 | 26.00 | 25.25 | 25.25 | 24.94 | -4.72% | 136,044 |
| Mar 25, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.17 | -0.93% | 92,734 |
| Mar 24, 2026 | 27.00 | 27.25 | 26.25 | 26.75 | 26.42 | -0.93% | 143,339 |
| Mar 23, 2026 | 28.50 | 29.00 | 26.25 | 27.00 | 26.67 | -4.42% | 310,018 |
| Mar 20, 2026 | 28.00 | 28.50 | 27.50 | 28.25 | 27.90 | 7.62% | 218,680 |
| Mar 19, 2026 | 27.00 | 27.25 | 26.25 | 26.25 | 25.93 | -2.78% | 115,067 |
| Mar 18, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 26.67 | 2.86% | 149,858 |
| Mar 17, 2026 | 27.50 | 27.50 | 26.25 | 26.25 | 25.93 | -4.55% | 455,971 |
| Mar 16, 2026 | 26.75 | 28.00 | 26.50 | 27.50 | 27.16 | 8.91% | 811,148 |
| Mar 13, 2026 | 25.25 | 25.75 | 25.00 | 25.25 | 24.94 | 3.48% | 713,645 |
| Mar 12, 2026 | 24.70 | 24.80 | 24.20 | 24.40 | 24.10 | 3.83% | 866,184 |
| Mar 11, 2026 | 24.20 | 24.30 | 23.40 | 23.50 | 23.21 | 5.86% | 928,839 |
| Mar 10, 2026 | 22.30 | 22.30 | 22.00 | 22.20 | 21.93 | 7.77% | 316,400 |
| Mar 9, 2026 | 20.20 | 20.70 | 20.10 | 20.60 | 20.35 | 0.49% | 209,735 |
| Mar 6, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.25 | 0.99% | 87,359 |
| Mar 5, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.05 | 6.28% | 131,058 |
| Mar 4, 2026 | 19.20 | 19.40 | 18.80 | 19.10 | 18.86 | -1.55% | 1,483,934 |
| Mar 2, 2026 | 19.30 | 19.70 | 19.30 | 19.40 | 19.16 | -1.52% | 471,707 |
| Feb 27, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.46 | 0.51% | 176,199 |
| Feb 26, 2026 | 20.10 | 20.20 | 19.60 | 19.60 | 19.36 | -7.11% | 1,097,487 |
| Feb 25, 2026 | 21.00 | 21.20 | 20.90 | 21.10 | 20.84 | 0.96% | 131,709 |
| Feb 24, 2026 | 21.10 | 21.10 | 20.70 | 20.90 | 20.64 | -3.24% | 124,309 |
| Feb 23, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.33 | 3.35% | 248,832 |
| Feb 20, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.64 | 0.48% | 145,113 |
| Feb 19, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.54 | 0.48% | 26,054 |
| Feb 18, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.44 | -0.48% | 23,337 |
| Feb 17, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 20.54 | - | 6,506 |
| Feb 16, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.54 | 1.46% | 158,085 |
| Feb 13, 2026 | 20.80 | 20.90 | 20.50 | 20.50 | 20.25 | -0.97% | 128,272 |
| Feb 12, 2026 | 20.80 | 21.00 | 20.70 | 20.70 | 20.44 | 2.99% | 436,673 |
| Feb 11, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 19.85 | -0.99% | 1,211,040 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.30 | 20.30 | 20.05 | -0.49% | 82,565 |
| Feb 9, 2026 | 20.40 | 20.60 | 20.30 | 20.40 | 20.15 | 0.49% | 56,727 |
| Feb 6, 2026 | 20.40 | 20.60 | 20.20 | 20.30 | 20.05 | 1.50% | 245,447 |
| Feb 5, 2026 | 20.00 | 20.10 | 19.70 | 20.00 | 19.75 | -2.44% | 1,281,049 |
| Feb 4, 2026 | 19.50 | 20.70 | 19.40 | 20.50 | 20.25 | 5.13% | 2,058,694 |
| Feb 3, 2026 | 19.40 | 19.60 | 19.20 | 19.50 | 19.26 | -1.02% | 242,697 |
| Feb 2, 2026 | 19.70 | 19.80 | 19.40 | 19.70 | 19.46 | -0.51% | 97,077 |
| Jan 30, 2026 | 19.90 | 20.00 | 19.60 | 19.80 | 19.56 | 4.21% | 508,173 |
| Jan 29, 2026 | 18.90 | 19.10 | 18.80 | 19.00 | 18.77 | 1.06% | 135,081 |
| Jan 28, 2026 | 18.30 | 18.90 | 18.30 | 18.80 | 18.57 | 1.08% | 184,102 |
| Jan 27, 2026 | 18.40 | 18.80 | 18.40 | 18.60 | 18.37 | 1.09% | 73,207 |
| Jan 26, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.17 | -1.60% | 106,299 |
| Jan 23, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.47 | -0.53% | 196,353 |
| Jan 22, 2026 | 18.90 | 18.90 | 18.50 | 18.80 | 18.57 | -3.09% | 480,373 |
| Jan 21, 2026 | 19.20 | 19.50 | 19.20 | 19.40 | 19.16 | 1.04% | 217,101 |
| Jan 20, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 18.96 | - | 144,035 |
| Jan 19, 2026 | 19.30 | 19.30 | 18.90 | 19.20 | 18.96 | -2.04% | 355,907 |
| Jan 16, 2026 | 19.60 | 19.60 | 19.40 | 19.60 | 19.36 | 1.03% | 20,854 |
| Jan 15, 2026 | 19.60 | 19.70 | 19.40 | 19.40 | 19.16 | 0.52% | 106,351 |
| Jan 14, 2026 | 19.70 | 19.90 | 19.30 | 19.30 | 19.06 | -2.03% | 227,508 |
| Jan 13, 2026 | 19.70 | 19.90 | 19.60 | 19.70 | 19.46 | 2.07% | 387,635 |
| Jan 12, 2026 | 19.10 | 19.50 | 19.10 | 19.30 | 19.06 | -3.02% | 575,569 |
| Jan 9, 2026 | 20.30 | 20.40 | 19.80 | 19.90 | 19.65 | -1.49% | 193,271 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 19.95 | - | 449,582 |
| Jan 7, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 19.95 | - | 496,399 |
| Jan 6, 2026 | 20.40 | 20.50 | 20.20 | 20.20 | 19.95 | -1.46% | 405,488 |
| Jan 5, 2026 | 20.60 | 20.80 | 20.20 | 20.50 | 20.25 | 0.99% | 4,451,638 |
| Dec 30, 2025 | 20.30 | 20.50 | 20.00 | 20.30 | 20.05 | 1.00% | 390,516 |
| Dec 29, 2025 | 20.10 | 20.30 | 20.00 | 20.10 | 19.85 | -1.47% | 210,033 |
| Dec 26, 2025 | 20.40 | 20.40 | 20.20 | 20.40 | 20.15 | - | 12,101 |
| Dec 25, 2025 | 20.30 | 20.50 | 20.30 | 20.40 | 20.15 | -0.49% | 8,542 |
| Dec 24, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.25 | - | 15,269 |
| Dec 23, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.25 | 0.99% | 252,256 |
| Dec 22, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.05 | 1.50% | 41,213 |
| Dec 19, 2025 | 20.20 | 20.30 | 20.00 | 20.00 | 19.75 | - | 93,187 |
| Dec 18, 2025 | 20.20 | 20.20 | 19.70 | 20.00 | 19.75 | -3.38% | 692,181 |
| Dec 17, 2025 | 20.70 | 20.80 | 20.50 | 20.70 | 20.44 | 0.49% | 41,642 |
| Dec 16, 2025 | 20.60 | 20.70 | 20.30 | 20.60 | 20.35 | -1.44% | 137,095 |
| Dec 15, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.64 | -0.48% | 583,346 |
| Dec 12, 2025 | 20.90 | 21.10 | 20.80 | 21.00 | 20.74 | 0.96% | 173,420 |
| Dec 11, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.54 | 2.46% | 191,702 |
| Dec 9, 2025 | 20.60 | 20.70 | 20.20 | 20.30 | 20.05 | -1.93% | 413,106 |
| Dec 8, 2025 | 20.30 | 20.80 | 20.30 | 20.70 | 20.44 | 4.02% | 748,005 |
| Dec 4, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.65 | 1.53% | 776,647 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.30 | 19.60 | 19.36 | -0.51% | 133,617 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.50 | 19.70 | 19.46 | -0.51% | 238,404 |
| Dec 1, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | 19.56 | 1.54% | 216,365 |
| Nov 28, 2025 | 19.40 | 19.50 | 19.20 | 19.50 | 19.26 | - | 257,608 |
| Nov 27, 2025 | 19.50 | 19.60 | 19.30 | 19.50 | 19.26 | - | 158,712 |