Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 32.25
+0.50 (1.57%)
At close: Sep 4, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.00 | 32.50 | 32.00 | 32.25 | - | - | 6,228 |
| Sep 4, 2025 | 32.25 | 32.75 | 31.50 | 32.25 | - | 1.57% | 14,274 |
| Sep 3, 2025 | 31.50 | 31.75 | 31.00 | 31.75 | - | -0.78% | 95,229 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | - | - | 18,303 |
| Sep 1, 2025 | 33.00 | 33.25 | 31.75 | 32.00 | - | -2.29% | 6,898 |
| Aug 29, 2025 | 33.25 | 33.50 | 32.50 | 32.75 | - | -2.24% | 56,357 |
| Aug 28, 2025 | 33.75 | 34.00 | 33.00 | 33.50 | - | -0.74% | 70,616 |
| Aug 27, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | - | 2.27% | 40,337 |
| Aug 26, 2025 | 32.50 | 33.25 | 32.25 | 33.00 | - | 2.33% | 20,535 |
| Aug 25, 2025 | 31.00 | 33.00 | 31.00 | 32.25 | - | 4.88% | 111,779 |
| Aug 22, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | - | -1.60% | 129,228 |
| Aug 21, 2025 | 31.25 | 31.25 | 30.25 | 31.25 | - | -1.57% | 71,116 |
| Aug 20, 2025 | 32.25 | 32.50 | 31.50 | 31.75 | - | -1.55% | 9,202 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.75 | 32.25 | - | 2.38% | 2,545 |
| Aug 18, 2025 | 32.00 | 32.50 | 31.25 | 31.50 | - | -1.56% | 98,063 |
| Aug 15, 2025 | 32.50 | 32.75 | 31.75 | 32.00 | - | -2.29% | 68,794 |
| Aug 14, 2025 | 32.50 | 33.00 | 32.25 | 32.75 | - | - | 65,182 |
| Aug 13, 2025 | 30.75 | 32.75 | 30.75 | 32.75 | - | 6.50% | 87,466 |
| Aug 8, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | - | - | 34,346 |
| Aug 7, 2025 | 29.50 | 30.75 | 29.50 | 30.75 | - | 3.36% | 57,872 |
| Aug 6, 2025 | 29.75 | 29.75 | 29.25 | 29.75 | - | - | 55,206 |
| Aug 5, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | - | 2.59% | 11,596 |
| Aug 4, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | - | -1.69% | 78,788 |
| Aug 1, 2025 | 30.75 | 31.00 | 29.25 | 29.50 | - | -4.07% | 104,693 |
| Jul 31, 2025 | 31.00 | 31.00 | 30.25 | 30.75 | - | -0.81% | 116,441 |
| Jul 30, 2025 | 31.25 | 31.25 | 30.50 | 31.00 | - | -1.59% | 17,316 |
| Jul 29, 2025 | 29.25 | 31.50 | 29.25 | 31.50 | - | 9.57% | 108,822 |
| Jul 25, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | - | -3.36% | 78,052 |
| Jul 24, 2025 | 31.75 | 31.75 | 29.50 | 29.75 | - | -6.30% | 271,668 |
| Jul 23, 2025 | 31.25 | 31.75 | 30.75 | 31.75 | - | 1.60% | 24,768 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.00 | 31.25 | - | -1.57% | 25,131 |
| Jul 21, 2025 | 30.75 | 32.25 | 30.75 | 31.75 | - | 3.25% | 81,361 |
| Jul 18, 2025 | 30.75 | 31.25 | 30.50 | 30.75 | - | - | 401,123 |
| Jul 17, 2025 | 29.75 | 31.00 | 29.75 | 30.75 | - | 3.36% | 105,734 |
| Jul 16, 2025 | 30.50 | 30.50 | 29.50 | 29.75 | - | -1.65% | 142,683 |
| Jul 15, 2025 | 30.50 | 30.75 | 30.00 | 30.25 | - | 0.83% | 30,607 |
| Jul 14, 2025 | 29.50 | 30.50 | 29.25 | 30.00 | - | 0.84% | 64,595 |
| Jul 11, 2025 | 28.75 | 30.00 | 28.25 | 29.75 | - | 3.48% | 26,231 |
| Jul 9, 2025 | 28.75 | 29.25 | 28.50 | 28.75 | - | - | 82,678 |
| Jul 8, 2025 | 28.50 | 28.75 | 28.25 | 28.75 | - | 0.88% | 16,149 |
| Jul 7, 2025 | 30.00 | 30.00 | 28.25 | 28.50 | - | -5.00% | 60,990 |
| Jul 4, 2025 | 30.50 | 30.50 | 29.75 | 30.00 | - | -1.64% | 6,733 |
| Jul 3, 2025 | 29.00 | 30.75 | 28.75 | 30.50 | - | 4.27% | 73,075 |
| Jul 2, 2025 | 28.75 | 29.25 | 28.25 | 29.25 | - | 1.74% | 129,253 |
| Jul 1, 2025 | 31.00 | 31.00 | 28.50 | 28.75 | - | -6.50% | 153,748 |
| Jun 30, 2025 | 31.25 | 31.50 | 30.50 | 30.75 | - | -2.38% | 10,958 |
| Jun 27, 2025 | 31.50 | 31.50 | 31.00 | 31.50 | - | - | 6,867 |
| Jun 26, 2025 | 33.00 | 33.00 | 30.75 | 31.50 | - | -4.55% | 61,941 |
| Jun 25, 2025 | 34.50 | 34.50 | 32.50 | 33.00 | - | -4.35% | 16,917 |
| Jun 24, 2025 | 31.75 | 34.50 | 31.75 | 34.50 | - | 7.81% | 158,635 |