Contemporary Amperex Technology Co., Limited (BKK:CATL23)
Thailand
· Delayed Price · Currency is THB 8.00
+0.15 (1.91%)
At close: Dec 4, 2025
BKK:CATL23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 87,383 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -0.63% | 58,227 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | - | 51,840 |
| Dec 1, 2025 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | 1.28% | 260,670 |
| Nov 28, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | -1.27% | 214,710 |
| Nov 27, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 2.60% | 45,810 |
| Nov 26, 2025 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -2.53% | 263,729 |
| Nov 25, 2025 | 7.85 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 421,296 |
| Nov 24, 2025 | 7.70 | 7.85 | 7.65 | 7.80 | 7.80 | -0.64% | 294,192 |
| Nov 21, 2025 | 7.80 | 8.00 | 7.70 | 7.85 | 7.85 | -3.09% | 374,907 |
| Nov 20, 2025 | 7.85 | 8.15 | 7.80 | 8.10 | 8.10 | -5.81% | 1,807,304 |
| Nov 19, 2025 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 2.99% | 327,937 |
| Nov 18, 2025 | 8.55 | 8.60 | 8.35 | 8.35 | 8.35 | -6.18% | 926,901 |
| Nov 17, 2025 | 8.75 | 8.90 | 8.65 | 8.90 | 8.90 | -1.11% | 1,679,856 |
| Nov 14, 2025 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -5.76% | 848,128 |
| Nov 13, 2025 | 9.35 | 9.60 | 9.35 | 9.55 | 9.55 | 3.24% | 461,365 |
| Nov 12, 2025 | 9.10 | 9.30 | 9.05 | 9.25 | 9.25 | 1.65% | 390,236 |
| Nov 11, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 74,434 |
| Nov 10, 2025 | 9.15 | 9.20 | 9.00 | 9.10 | 9.10 | -2.15% | 153,774 |
| Nov 7, 2025 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | - | 311,509 |
| Nov 6, 2025 | 9.25 | 9.35 | 9.20 | 9.30 | 9.30 | 1.64% | 164,225 |
| Nov 5, 2025 | 8.95 | 9.25 | 8.90 | 9.15 | 9.15 | 0.55% | 359,192 |
| Nov 4, 2025 | 9.05 | 9.20 | 9.05 | 9.10 | 9.10 | -1.09% | 292,007 |
| Nov 3, 2025 | 9.15 | 9.25 | 9.05 | 9.20 | 9.20 | -1.60% | 607,258 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | -2.60% | 455,001 |
| Oct 30, 2025 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 441,678 |
| Oct 29, 2025 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 79,175 |
| Oct 28, 2025 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -0.53% | 539,982 |
| Oct 27, 2025 | 9.30 | 9.50 | 9.25 | 9.45 | 9.45 | 1.07% | 750,226 |
| Oct 24, 2025 | 9.30 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | 607,347 |
| Oct 22, 2025 | 9.20 | 9.30 | 9.05 | 9.25 | 9.25 | -0.54% | 209,777 |
| Oct 21, 2025 | 9.20 | 9.35 | 9.20 | 9.30 | 9.30 | 3.91% | 2,130,300 |
| Oct 20, 2025 | 9.00 | 9.05 | 8.90 | 8.95 | 8.95 | 4.68% | 396,695 |
| Oct 17, 2025 | 8.80 | 8.85 | 8.55 | 8.55 | 8.55 | -5.00% | 1,011,802 |
| Oct 16, 2025 | 9.05 | 9.05 | 8.85 | 9.00 | 9.00 | -1.64% | 574,548 |
| Oct 15, 2025 | 8.85 | 9.20 | 8.80 | 9.15 | 9.15 | 2.23% | 429,547 |
| Oct 14, 2025 | 9.15 | 9.20 | 8.90 | 8.95 | 8.95 | -2.19% | 1,160,345 |
| Oct 10, 2025 | 9.25 | 9.35 | 9.10 | 9.15 | 9.15 | -5.67% | 2,288,849 |
| Oct 9, 2025 | 9.80 | 9.95 | 9.70 | 9.70 | 9.70 | 1.04% | 956,299 |
| Oct 8, 2025 | 9.85 | 9.90 | 9.60 | 9.60 | 9.60 | -3.52% | 1,246,208 |
| Oct 7, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | 0.51% | 303,017 |
| Oct 6, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | 9.90 | -2.94% | 853,958 |
| Oct 3, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | - | 1,831,743 |
| Oct 2, 2025 | 10.00 | 10.20 | 9.90 | 10.20 | 10.20 | -2.86% | 4,980,231 |
| Oct 1, 2025 | 9.65 | 10.50 | 9.65 | 10.50 | 10.50 | 8.81% | 2,593,621 |
| Sep 30, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 4.89% | 642,641 |
| Sep 29, 2025 | 9.25 | 9.35 | 9.05 | 9.20 | 9.20 | 4.55% | 1,522,121 |
| Sep 26, 2025 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | - | 1,157,496 |
| Sep 25, 2025 | 8.60 | 8.90 | 8.60 | 8.80 | 8.80 | 4.76% | 1,682,207 |
| Sep 24, 2025 | 8.25 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 344,962 |