Contemporary Amperex Technology Co., Limited (BKK:CATL80)
Thailand
· Delayed Price · Currency is THB 19.90
+0.30 (1.53%)
At close: Dec 4, 2025
BKK:CATL80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -3.21% | 1,006,543 |
| Oct 7, 2025 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 306,965 |
| Oct 6, 2025 | 24.70 | 24.90 | 24.50 | 24.80 | 24.80 | -1.78% | 711,707 |
| Oct 3, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 795,141 |
| Oct 2, 2025 | 26.00 | 26.00 | 24.80 | 25.50 | 25.50 | -4.67% | 3,811,860 |
| Oct 1, 2025 | 23.80 | 27.25 | 23.80 | 26.75 | 26.75 | 12.39% | 1,261,703 |
| Sep 30, 2025 | 23.20 | 24.00 | 23.20 | 23.80 | 23.80 | 4.39% | 952,110 |
| Sep 29, 2025 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | 4.59% | 1,427,743 |
| Sep 26, 2025 | 22.10 | 22.30 | 21.80 | 21.80 | 21.80 | -0.91% | 689,758 |
| Sep 25, 2025 | 21.70 | 22.20 | 21.50 | 22.00 | 22.00 | 5.77% | 841,792 |
| Sep 24, 2025 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 1.96% | 590,947 |