BKK:TSLA01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.00	36.00	35.50	35.75	35.75	-1.38%	4,271
Apr 29, 2026	36.25	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	36.50	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	37.50	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	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