Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 36.50
+1.50 (4.29%)
Last updated: Mar 24, 2026, 2:15 PM ICT
BKK:TSLA01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 36.50 | 36.75 | 34.50 | 35.00 | 35.00 | -4.76% | 212,187 |
| Mar 20, 2026 | 37.50 | 37.50 | 36.50 | 36.75 | 36.75 | -2.00% | 37,446 |
| Mar 19, 2026 | 38.25 | 38.75 | 37.50 | 37.50 | 37.50 | -1.32% | 34,615 |
| Mar 18, 2026 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | 1.33% | 8,000 |
| Mar 17, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -0.66% | 11,507 |
| Mar 16, 2026 | 37.75 | 37.75 | 37.25 | 37.75 | 37.75 | 0.67% | 176,392 |
| Mar 13, 2026 | 37.25 | 38.25 | 37.25 | 37.50 | 37.50 | -1.96% | 7,585 |
| Mar 12, 2026 | 38.25 | 38.50 | 37.50 | 38.25 | 38.25 | 2.68% | 823,878 |
| Mar 11, 2026 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | -0.67% | 23,502 |
| Mar 10, 2026 | 37.25 | 37.75 | 36.25 | 37.50 | 37.50 | 1.35% | 20,060 |
| Mar 9, 2026 | 36.75 | 37.75 | 36.25 | 37.00 | 37.00 | -1.99% | 19,409 |
| Mar 6, 2026 | 38.00 | 38.00 | 37.50 | 37.75 | 37.75 | 0.67% | 26,708 |
| Mar 5, 2026 | 37.00 | 37.75 | 36.75 | 37.50 | 37.50 | 2.74% | 121,071 |
| Mar 4, 2026 | 36.50 | 37.25 | 35.75 | 36.50 | 36.50 | 0.69% | 307,465 |
| Mar 2, 2026 | 36.00 | 37.50 | 36.00 | 36.25 | 36.25 | -3.33% | 527,131 |
| Feb 27, 2026 | 37.25 | 38.00 | 37.00 | 37.50 | 37.50 | -0.66% | 14,933 |
| Feb 26, 2026 | 38.25 | 38.25 | 37.50 | 37.75 | 37.75 | 0.67% | 8,367 |
| Feb 25, 2026 | 37.25 | 37.50 | 36.50 | 37.50 | 37.50 | 3.45% | 17,876 |
| Feb 24, 2026 | 37.25 | 37.25 | 36.25 | 36.25 | 36.25 | -3.33% | 40,057 |
| Feb 23, 2026 | 37.75 | 37.75 | 37.00 | 37.50 | 37.50 | -0.66% | 211,055 |
| Feb 20, 2026 | 37.75 | 38.00 | 37.50 | 37.75 | 37.75 | -0.66% | 8,949 |
| Feb 19, 2026 | 38.25 | 38.25 | 37.75 | 38.00 | 38.00 | - | 226,167 |
| Feb 18, 2026 | 38.25 | 38.25 | 37.25 | 38.00 | 38.00 | -0.65% | 42,245 |
| Feb 17, 2026 | 38.25 | 38.25 | 38.00 | 38.25 | 38.25 | - | 3,441 |
| Feb 16, 2026 | 38.00 | 38.50 | 37.75 | 38.25 | 38.25 | - | 19,176 |
| Feb 13, 2026 | 39.00 | 39.50 | 38.00 | 38.25 | 38.25 | -1.92% | 5,324 |
| Feb 12, 2026 | 38.75 | 40.00 | 38.75 | 39.00 | 39.00 | - | 24,644 |
| Feb 11, 2026 | 38.50 | 39.25 | 38.50 | 39.00 | 39.00 | 2.63% | 12,814 |
| Feb 10, 2026 | 37.75 | 38.75 | 37.50 | 38.00 | 38.00 | - | 44,013 |
| Feb 9, 2026 | 37.25 | 38.50 | 37.25 | 38.00 | 38.00 | 0.66% | 20,125 |
| Feb 6, 2026 | 38.00 | 38.25 | 36.25 | 37.75 | 37.75 | -0.66% | 33,622 |
| Feb 5, 2026 | 39.00 | 39.25 | 37.50 | 38.00 | 38.00 | -2.56% | 36,286 |
| Feb 4, 2026 | 39.75 | 39.75 | 38.75 | 39.00 | 39.00 | -1.27% | 18,413 |
| Feb 3, 2026 | 39.25 | 39.75 | 38.75 | 39.50 | 39.50 | 0.64% | 31,235 |
| Feb 2, 2026 | 39.50 | 40.75 | 39.00 | 39.25 | 39.25 | - | 91,737 |
| Jan 30, 2026 | 40.25 | 40.25 | 38.50 | 39.25 | 39.25 | -3.09% | 47,259 |
| Jan 29, 2026 | 39.50 | 40.50 | 39.25 | 40.50 | 40.50 | 2.53% | 66,527 |
| Jan 28, 2026 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -1.25% | 47,779 |
| Jan 27, 2026 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | -1.84% | 218,827 |
| Jan 26, 2026 | 41.25 | 41.50 | 40.25 | 40.75 | 40.75 | -1.21% | 9,569 |
| Jan 23, 2026 | 40.25 | 41.50 | 40.00 | 41.25 | 41.25 | 3.13% | 64,748 |
| Jan 22, 2026 | 38.50 | 40.25 | 38.50 | 40.00 | 40.00 | 3.23% | 52,469 |
| Jan 21, 2026 | 39.25 | 39.25 | 38.50 | 38.75 | 38.75 | - | 28,049 |
| Jan 20, 2026 | 40.75 | 40.75 | 38.75 | 38.75 | 38.75 | -4.91% | 70,190 |
| Jan 19, 2026 | 40.75 | 41.00 | 40.25 | 40.75 | 40.75 | - | 16,886 |
| Jan 16, 2026 | 41.00 | 41.25 | 40.75 | 40.75 | 40.75 | - | 13,918 |
| Jan 15, 2026 | 41.25 | 41.50 | 40.50 | 40.75 | 40.75 | -1.81% | 11,601 |
| Jan 14, 2026 | 41.75 | 41.75 | 41.25 | 41.50 | 41.50 | - | 21,565 |
| Jan 13, 2026 | 40.75 | 41.50 | 40.50 | 41.50 | 41.50 | 2.47% | 13,063 |
| Jan 12, 2026 | 40.50 | 41.25 | 39.75 | 40.50 | 40.50 | 0.62% | 14,070 |