Tesla, Inc. (BKK:TSLA01)
Thailand · Delayed Price · Currency is THB 32.25
-3.00 (-8.51%)
Last updated: Jul 24, 2026, 2:19 PM ICT
BKK:TSLA01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 39.00 | 39.25 | 38.50 | 39.00 | 39.00 | - | 7,359 |
| Jul 8, 2026 | 39.75 | 40.75 | 39.00 | 39.00 | 39.00 | -4.29% | 10,175 |
| Jul 7, 2026 | 40.75 | 41.00 | 38.50 | 40.75 | 40.75 | 4.49% | 16,572 |
| Jul 6, 2026 | 38.75 | 39.25 | 38.50 | 39.00 | 39.00 | 1.30% | 12,263 |
| Jul 3, 2026 | 41.75 | 42.50 | 38.00 | 38.50 | 38.50 | -8.33% | 110,777 |
| Jul 2, 2026 | 41.25 | 42.25 | 41.25 | 42.00 | 42.00 | 1.82% | 64,532 |
| Jul 1, 2026 | 39.75 | 41.25 | 39.50 | 41.25 | 41.25 | 3.13% | 55,138 |
| Jun 30, 2026 | 37.25 | 40.25 | 37.25 | 40.00 | 40.00 | 5.96% | 160,129 |
| Jun 29, 2026 | 36.75 | 38.00 | 36.75 | 37.75 | 37.75 | 2.72% | 17,870 |
| Jun 26, 2026 | 37.00 | 37.00 | 36.00 | 36.75 | 36.75 | -1.34% | 53,295 |
| Jun 25, 2026 | 37.00 | 37.50 | 36.75 | 37.25 | 37.25 | -1.32% | 14,325 |
| Jun 24, 2026 | 37.25 | 38.25 | 37.25 | 37.75 | 37.75 | -1.31% | 43,894 |
| Jun 23, 2026 | 39.25 | 40.00 | 38.25 | 38.25 | 38.25 | -0.65% | 92,940 |
| Jun 22, 2026 | 38.50 | 38.75 | 38.00 | 38.50 | 38.50 | -0.65% | 80,024 |
| Jun 19, 2026 | 38.25 | 39.00 | 37.25 | 38.75 | 38.75 | 1.31% | 17,509 |
| Jun 18, 2026 | 38.50 | 39.00 | 38.00 | 38.25 | 38.25 | -1.29% | 34,818 |
| Jun 17, 2026 | 38.75 | 39.25 | 38.50 | 38.75 | 38.75 | - | 21,756 |
| Jun 16, 2026 | 39.25 | 39.50 | 38.75 | 38.75 | 38.75 | -1.27% | 61,815 |
| Jun 15, 2026 | 38.50 | 39.75 | 37.50 | 39.25 | 39.25 | 1.95% | 74,793 |
| Jun 12, 2026 | 37.50 | 38.75 | 37.25 | 38.50 | 38.50 | 1.99% | 212,142 |
| Jun 11, 2026 | 37.50 | 38.25 | 36.75 | 37.75 | 37.75 | 0.67% | 37,109 |
| Jun 10, 2026 | 39.75 | 40.50 | 37.50 | 37.50 | 37.50 | -5.06% | 157,508 |
| Jun 9, 2026 | 38.25 | 39.75 | 38.25 | 39.50 | 39.50 | 3.95% | 42,726 |
| Jun 8, 2026 | 40.50 | 40.75 | 37.50 | 38.00 | 38.00 | -5.00% | 85,091 |
| Jun 5, 2026 | 40.50 | 40.50 | 39.75 | 40.00 | 40.00 | - | 11,551 |
| Jun 4, 2026 | 40.25 | 41.00 | 40.00 | 40.00 | 40.00 | -0.62% | 243,258 |
| Jun 2, 2026 | 42.00 | 42.00 | 39.50 | 40.25 | 40.25 | -4.17% | 47,896 |
| May 29, 2026 | 42.00 | 42.50 | 42.00 | 42.00 | 42.00 | 0.60% | 71,745 |
| May 28, 2026 | 42.25 | 42.50 | 41.25 | 41.75 | 41.75 | -0.60% | 19,252 |
| May 27, 2026 | 41.25 | 42.00 | 41.25 | 42.00 | 42.00 | 2.44% | 29,204 |
| May 26, 2026 | 40.75 | 41.25 | 40.75 | 41.00 | 41.00 | 1.23% | 315,681 |
| May 25, 2026 | 40.50 | 41.25 | 40.50 | 40.50 | 40.50 | 0.62% | 41,594 |
| 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 |