Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 29.75
+0.75 (2.59%)
At close: Aug 5, 2025, 4:30 PM ICT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | - | -0.84% | 366 |
| Aug 5, 2025 | 29.75 | 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 |
| Jun 23, 2025 | 31.75 | 32.00 | 30.75 | 32.00 | - | 0.79% | 35,853 |
| Jun 20, 2025 | 31.25 | 31.75 | 30.50 | 31.75 | - | 4.10% | 9,400 |
| Jun 19, 2025 | 30.75 | 31.50 | 30.50 | 30.50 | - | -0.81% | 19,641 |
| Jun 18, 2025 | 31.50 | 31.50 | 30.25 | 30.75 | - | -2.38% | 44,181 |
| Jun 17, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | - | -0.79% | 5,676 |
| Jun 16, 2025 | 29.75 | 32.00 | 29.75 | 31.75 | - | 6.72% | 49,706 |
| Jun 13, 2025 | 30.75 | 31.50 | 29.50 | 29.75 | - | -4.03% | 39,299 |
| Jun 12, 2025 | 32.25 | 32.25 | 30.75 | 31.00 | - | -3.88% | 73,067 |
| Jun 11, 2025 | 30.50 | 32.50 | 30.00 | 32.25 | - | 5.74% | 129,322 |
| Jun 10, 2025 | 27.50 | 30.50 | 27.50 | 30.50 | - | 10.91% | 138,940 |
| Jun 9, 2025 | 28.75 | 29.50 | 27.50 | 27.50 | - | -4.35% | 94,875 |
| Jun 6, 2025 | 31.00 | 31.00 | 27.00 | 28.75 | - | -8.00% | 51,858 |
| Jun 5, 2025 | 33.50 | 33.50 | 31.25 | 31.25 | - | -6.72% | 13,264 |
| Jun 4, 2025 | 33.25 | 33.50 | 33.00 | 33.50 | - | -2.90% | 2,089 |
| May 30, 2025 | 35.25 | 35.25 | 34.25 | 34.50 | - | -2.13% | 28,226 |
| May 29, 2025 | 35.00 | 35.75 | 34.50 | 35.25 | - | 0.71% | 60,026 |
| May 28, 2025 | 33.75 | 35.50 | 33.75 | 35.00 | - | 3.70% | 10,024 |
| May 27, 2025 | 32.50 | 33.75 | 32.50 | 33.75 | - | 3.85% | 5,339 |
| May 26, 2025 | 33.75 | 33.75 | 32.00 | 32.50 | - | -2.26% | 7,165 |
| May 23, 2025 | 32.50 | 33.50 | 31.75 | 33.25 | - | 1.53% | 9,264 |