BKK:TSLA01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.75	41.00	40.00	40.25	40.25	-1.23%	56,741
May 21, 2026	39.00	41.00	39.00	40.75	40.75	3.16%	77,622
May 20, 2026	39.00	39.50	38.25	39.50	39.50	1.28%	21,118
May 19, 2026	40.25	40.25	38.75	39.00	39.00	-3.11%	21,926
May 18, 2026	41.50	41.50	39.75	40.25	40.25	-2.42%	43,077
May 15, 2026	42.50	42.75	41.25	41.25	41.25	-3.51%	284,411
May 14, 2026	41.75	43.25	41.25	42.75	42.75	3.01%	82,676
May 13, 2026	41.75	42.75	40.50	41.50	41.50	-0.60%	136,610
May 12, 2026	40.25	42.50	39.75	41.75	41.75	4.38%	144,309
May 11, 2026	39.50	40.75	39.50	40.00	40.00	1.27%	104,461
May 8, 2026	38.25	39.50	38.25	39.50	39.50	3.95%	133,789
May 7, 2026	36.75	38.00	36.75	38.00	38.00	3.40%	147,050
May 6, 2026	38.00	38.25	36.75	36.75	36.75	-3.29%	54,752
May 5, 2026	36.00	38.00	35.50	38.00	38.00	6.29%	237,826
Apr 30, 2026	36.00	36.00	35.50	35.75	35.75	-1.38%	4,271
Apr 29, 2026	35.75	36.25	35.75	36.25	36.25	0.69%	7,868
Apr 28, 2026	35.50	36.00	34.75	36.00	36.00	0.70%	29,868
Apr 27, 2026	36.00	36.25	35.50	35.75	35.75	-0.69%	166,390
Apr 24, 2026	36.25	36.75	35.25	36.00	36.00	-0.69%	40,261
Apr 23, 2026	37.00	37.25	35.75	36.25	36.25	-2.03%	103,619
Apr 22, 2026	37.75	37.75	36.75	37.00	37.00	-1.33%	194,664
Apr 21, 2026	37.75	38.00	36.50	37.50	37.50	-	66,234
Apr 20, 2026	37.00	38.25	37.00	37.50	37.50	1.35%	99,423
Apr 17, 2026	37.25	37.25	36.25	37.00	37.00	-1.33%	22,242
Apr 16, 2026	32.75	37.50	32.50	37.50	37.50	14.50%	510,773
Apr 10, 2026	32.50	33.00	32.00	32.75	32.75	0.77%	312,780
Apr 9, 2026	34.25	34.25	32.25	32.50	32.50	-5.11%	94,316
Apr 8, 2026	33.75	34.50	32.50	34.25	34.25	0.74%	87,301
Apr 7, 2026	35.00	35.00	33.50	34.00	34.00	-2.86%	631,283
Apr 3, 2026	35.75	35.75	34.75	35.00	35.00	-3.45%	50,485
Apr 2, 2026	36.25	36.50	35.50	36.25	36.25	-	116,006
Apr 1, 2026	34.75	36.25	34.75	36.25	36.25	4.32%	736,014
Mar 31, 2026	35.00	35.50	34.25	34.75	34.75	-1.42%	32,643
Mar 30, 2026	35.75	35.75	34.50	35.25	35.25	-2.08%	273,452
Mar 27, 2026	37.25	37.25	36.00	36.00	36.00	-2.70%	481,169
Mar 26, 2026	37.50	37.75	37.00	37.00	37.00	-1.33%	10,713
Mar 25, 2026	36.25	37.50	36.25	37.50	37.50	2.74%	31,536
Mar 24, 2026	35.00	36.50	35.00	36.50	36.50	4.29%	158,034
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	38.25	38.25	37.25	37.50	37.50	-1.96%	7,585
Mar 12, 2026	37.50	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	37.00	37.75	36.25	37.50	37.50	1.35%	20,060
Mar 9, 2026	37.75	37.75	36.25	37.00	37.00	-1.99%	19,409
Mar 6, 2026	37.75	38.00	37.50	37.75	37.75	0.67%	26,708