Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 44.25
+0.75 (1.72%)
At close: Oct 29, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 44.25 | 44.50 | 43.50 | 44.25 | 44.25 | 1.72% | 86,423 |
| Oct 28, 2025 | 42.50 | 44.50 | 42.50 | 43.50 | 43.50 | 2.35% | 183,868 |
| Oct 27, 2025 | 43.25 | 43.25 | 41.75 | 42.50 | 42.50 | -1.73% | 159,020 |
| Oct 24, 2025 | 43.00 | 43.25 | 41.75 | 43.25 | 43.25 | 1.17% | 55,964 |
| Oct 22, 2025 | 43.00 | 43.50 | 42.50 | 42.75 | 42.75 | -0.58% | 116,054 |
| Oct 21, 2025 | 42.75 | 43.25 | 42.50 | 43.00 | 43.00 | 0.58% | 170,524 |
| Oct 20, 2025 | 40.75 | 42.75 | 40.75 | 42.75 | 42.75 | 5.56% | 87,454 |
| Oct 17, 2025 | 41.50 | 42.00 | 40.25 | 40.50 | 40.50 | -3.57% | 227,067 |
| Oct 16, 2025 | 41.75 | 42.25 | 41.25 | 42.00 | 42.00 | 0.60% | 127,850 |
| Oct 15, 2025 | 41.25 | 42.00 | 40.25 | 41.75 | 41.75 | 1.83% | 24,765 |
| Oct 14, 2025 | 42.50 | 42.50 | 39.75 | 41.00 | 41.00 | -2.38% | 860,322 |
| Oct 10, 2025 | 41.75 | 42.25 | 41.25 | 42.00 | 42.00 | - | 95,827 |
| Oct 9, 2025 | 42.25 | 42.25 | 41.00 | 42.00 | 42.00 | -0.59% | 300,035 |
| Oct 8, 2025 | 43.25 | 43.25 | 41.50 | 42.25 | 42.25 | -2.87% | 247,744 |
| Oct 7, 2025 | 42.00 | 43.75 | 42.00 | 43.50 | 43.50 | 3.57% | 94,417 |
| Oct 6, 2025 | 42.25 | 42.50 | 40.00 | 42.00 | 42.00 | -1.18% | 166,178 |
| Oct 3, 2025 | 44.50 | 45.25 | 41.75 | 42.50 | 42.50 | -4.49% | 285,486 |
| Oct 2, 2025 | 42.25 | 44.75 | 42.00 | 44.50 | 44.50 | 5.33% | 521,612 |
| Oct 1, 2025 | 42.25 | 42.50 | 41.75 | 42.25 | 42.25 | - | 160,190 |
| Sep 30, 2025 | 42.25 | 42.75 | 41.75 | 42.25 | 42.25 | - | 42,849 |
| Sep 29, 2025 | 40.50 | 42.25 | 40.50 | 42.25 | 42.25 | 5.63% | 124,320 |
| Sep 26, 2025 | 41.50 | 41.50 | 39.50 | 40.00 | 40.00 | -4.76% | 76,259 |
| Sep 25, 2025 | 40.50 | 42.50 | 40.50 | 42.00 | 42.00 | 3.07% | 102,631 |
| Sep 24, 2025 | 41.25 | 41.25 | 39.75 | 40.75 | 40.75 | -0.61% | 59,407 |
| Sep 23, 2025 | 40.25 | 41.75 | 40.25 | 41.00 | 41.00 | 1.23% | 280,982 |
| Sep 22, 2025 | 40.00 | 41.00 | 39.50 | 40.50 | 40.50 | 1.89% | 55,402 |
| Sep 19, 2025 | 40.50 | 40.50 | 39.00 | 39.75 | 39.75 | -1.85% | 56,033 |
| Sep 18, 2025 | 39.00 | 40.75 | 38.50 | 40.50 | 40.50 | 3.18% | 92,368 |
| Sep 17, 2025 | 39.00 | 39.75 | 38.50 | 39.25 | 39.25 | - | 56,433 |
| Sep 16, 2025 | 40.00 | 40.25 | 38.25 | 39.25 | 39.25 | 3.97% | 157,908 |
| Sep 15, 2025 | 34.75 | 38.25 | 34.50 | 37.75 | 37.75 | 8.63% | 231,371 |
| Sep 12, 2025 | 33.00 | 34.75 | 32.75 | 34.75 | 34.75 | 6.11% | 58,564 |
| Sep 11, 2025 | 32.75 | 33.25 | 32.50 | 32.75 | 32.75 | 0.77% | 96,457 |
| Sep 10, 2025 | 32.50 | 32.75 | 32.25 | 32.50 | 32.50 | - | 48,122 |
| Sep 9, 2025 | 33.25 | 33.25 | 32.25 | 32.50 | 32.50 | -2.26% | 27,738 |
| Sep 8, 2025 | 32.50 | 33.75 | 32.50 | 33.25 | 33.25 | 3.10% | 59,832 |
| Sep 5, 2025 | 32.25 | 32.75 | 31.75 | 32.25 | 32.25 | - | 36,650 |
| Sep 4, 2025 | 31.75 | 32.75 | 31.50 | 32.25 | 32.25 | 1.57% | 14,274 |
| Sep 3, 2025 | 31.50 | 31.75 | 31.00 | 31.75 | 31.75 | -0.78% | 95,229 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | - | 18,303 |
| Sep 1, 2025 | 33.00 | 33.25 | 31.75 | 32.00 | 32.00 | -2.29% | 6,898 |
| Aug 29, 2025 | 33.25 | 33.50 | 32.50 | 32.75 | 32.75 | -2.24% | 56,357 |
| Aug 28, 2025 | 33.75 | 34.00 | 33.00 | 33.50 | 33.50 | -0.74% | 70,616 |
| Aug 27, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.75 | 2.27% | 40,337 |
| Aug 26, 2025 | 32.50 | 33.25 | 32.25 | 33.00 | 33.00 | 2.33% | 20,535 |
| Aug 25, 2025 | 31.00 | 33.00 | 31.00 | 32.25 | 32.25 | 4.88% | 111,779 |
| Aug 22, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 129,228 |
| Aug 21, 2025 | 31.25 | 31.25 | 30.25 | 31.25 | 31.25 | -1.57% | 71,116 |
| Aug 20, 2025 | 32.25 | 32.50 | 31.50 | 31.75 | 31.75 | -1.55% | 9,202 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 2.38% | 2,545 |