Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 36.75
+0.50 (1.38%)
Last updated: Sep 22, 2026, 3:12 PM ICT
BKK:TSLA01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37.00 | 37.00 | 36.25 | 36.75 | 36.75 | 1.38% | 36,769 |
| Sep 21, 2026 | 36.00 | 36.25 | 35.25 | 36.25 | 36.25 | - | 24,679 |
| Sep 18, 2026 | 35.75 | 36.25 | 35.75 | 36.25 | 36.25 | 2.11% | 255,988 |
| Sep 17, 2026 | 35.25 | 35.75 | 34.75 | 35.50 | 35.50 | 0.71% | 65,463 |
| Sep 16, 2026 | 35.25 | 35.25 | 34.75 | 35.25 | 35.25 | 1.44% | 3,527 |
| Sep 15, 2026 | 35.25 | 35.50 | 34.75 | 34.75 | 34.75 | -1.42% | 39,343 |
| Sep 14, 2026 | 35.00 | 35.50 | 35.00 | 35.25 | 35.25 | -0.70% | 9,753 |
| Sep 11, 2026 | 35.25 | 35.75 | 35.00 | 35.50 | 35.50 | - | 38,789 |
| Sep 10, 2026 | 35.25 | 36.25 | 35.00 | 35.50 | 35.50 | 0.71% | 35,062 |
| Sep 9, 2026 | 34.75 | 35.75 | 34.75 | 35.25 | 35.25 | 2.92% | 34,732 |
| Sep 8, 2026 | 34.75 | 34.75 | 34.25 | 34.25 | 34.25 | -0.72% | 47,043 |
| Sep 7, 2026 | 35.50 | 35.50 | 34.00 | 34.50 | 34.50 | -3.50% | 84,501 |
| Sep 4, 2026 | 35.75 | 37.25 | 35.25 | 35.75 | 35.75 | 2.14% | 72,082 |
| Sep 3, 2026 | 34.75 | 35.00 | 34.25 | 35.00 | 35.00 | - | 7,893 |
| Sep 2, 2026 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | -2.10% | 8,325 |
| Sep 1, 2026 | 34.25 | 36.00 | 34.25 | 35.75 | 35.75 | 5.15% | 35,170 |
| Aug 31, 2026 | 34.00 | 34.75 | 33.75 | 34.00 | 34.00 | -2.16% | 19,622 |
| Aug 28, 2026 | 34.50 | 34.75 | 33.50 | 34.75 | 34.75 | 3.73% | 17,098 |
| Aug 27, 2026 | 33.75 | 33.75 | 33.25 | 33.50 | 33.50 | -0.74% | 3,449 |
| Aug 26, 2026 | 34.00 | 34.25 | 33.50 | 33.75 | 33.75 | -0.74% | 27,626 |
| Aug 25, 2026 | 34.50 | 34.50 | 33.50 | 34.00 | 34.00 | -2.16% | 30,189 |
| Aug 24, 2026 | 35.00 | 35.25 | 33.50 | 34.75 | 34.75 | 2.96% | 49,945 |
| Aug 21, 2026 | 33.25 | 33.75 | 33.00 | 33.75 | 33.75 | - | 10,707 |
| Aug 20, 2026 | 32.75 | 34.00 | 32.75 | 33.75 | 33.75 | 3.05% | 35,298 |
| Aug 19, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | 12,989 |
| Aug 18, 2026 | 32.75 | 33.50 | 32.50 | 32.50 | 32.50 | -2.99% | 15,352 |
| Aug 17, 2026 | 33.50 | 34.25 | 33.00 | 33.50 | 33.50 | - | 126,554 |
| Aug 14, 2026 | 33.00 | 33.50 | 31.75 | 33.50 | 33.50 | 4.69% | 86,124 |
| Aug 13, 2026 | 32.25 | 32.75 | 31.75 | 32.00 | 32.00 | - | 50,208 |
| Aug 11, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 26,240 |
| Aug 10, 2026 | 31.50 | 32.25 | 31.50 | 32.25 | 32.25 | 3.20% | 32,800 |
| Aug 7, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | -0.79% | 9,271 |
| Aug 6, 2026 | 31.75 | 32.00 | 31.00 | 31.50 | 31.50 | -0.79% | 291,630 |
| Aug 5, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | -0.78% | 15,144 |
| Aug 4, 2026 | 30.75 | 32.00 | 30.75 | 32.00 | 32.00 | 3.23% | 132,275 |
| Aug 3, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 15,994 |
| Jul 31, 2026 | 29.75 | 31.25 | 29.75 | 31.00 | 31.00 | 5.08% | 30,599 |
| Jul 30, 2026 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -6.35% | 32,961 |
| Jul 27, 2026 | 32.00 | 32.00 | 30.50 | 31.50 | 31.50 | -2.33% | 143,838 |
| Jul 24, 2026 | 35.00 | 35.00 | 31.75 | 32.25 | 32.25 | -8.51% | 250,915 |
| Jul 23, 2026 | 35.75 | 37.75 | 35.25 | 35.25 | 35.25 | -6.00% | 63,938 |
| Jul 22, 2026 | 37.00 | 38.00 | 36.75 | 37.50 | 37.50 | 0.67% | 36,869 |
| Jul 21, 2026 | 37.75 | 38.00 | 36.75 | 37.25 | 37.25 | -1.97% | 44,386 |
| Jul 20, 2026 | 38.25 | 38.25 | 37.50 | 38.00 | 38.00 | - | 17,062 |
| Jul 17, 2026 | 38.25 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 593,703 |
| Jul 16, 2026 | 39.25 | 40.00 | 38.75 | 39.00 | 39.00 | -0.64% | 37,930 |
| Jul 15, 2026 | 39.25 | 39.50 | 39.00 | 39.25 | 39.25 | 0.64% | 95,351 |
| Jul 14, 2026 | 39.50 | 39.50 | 38.75 | 39.00 | 39.00 | -1.89% | 7,555 |
| Jul 13, 2026 | 39.75 | 40.25 | 39.25 | 39.75 | 39.75 | 0.63% | 21,671 |
| Jul 10, 2026 | 39.00 | 40.00 | 38.75 | 39.50 | 39.50 | 1.28% | 20,179 |