Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 32.75
+0.25 (0.77%)
At close: Apr 10, 2026
BKK:TSLA01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.75 | 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 | 36.00 | 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 | 35.00 | 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 | 37.25 | 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 | 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 |