Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 5.00
+0.08 (1.63%)
At close: Oct 29, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 246,693 |
| Oct 28, 2025 | 4.80 | 5.00 | 4.78 | 4.92 | 4.92 | 2.07% | 98,018 |
| Oct 27, 2025 | 4.88 | 4.94 | 4.72 | 4.82 | 4.82 | -1.23% | 77,903 |
| Oct 24, 2025 | 4.86 | 4.92 | 4.72 | 4.88 | 4.88 | 0.41% | 24,707 |
| Oct 22, 2025 | 4.88 | 4.92 | 4.82 | 4.86 | 4.86 | 0.41% | 129,556 |
| Oct 21, 2025 | 4.86 | 4.92 | 4.84 | 4.84 | 4.84 | - | 125,297 |
| Oct 20, 2025 | 4.64 | 4.86 | 4.62 | 4.84 | 4.84 | 5.68% | 275,383 |
| Oct 17, 2025 | 4.72 | 4.72 | 4.52 | 4.58 | 4.58 | -2.97% | 29,887 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.66 | 4.72 | 4.72 | - | 241,457 |
| Oct 15, 2025 | 4.66 | 4.74 | 4.60 | 4.72 | 4.72 | 1.72% | 27,740 |
| Oct 14, 2025 | 4.76 | 4.80 | 4.50 | 4.64 | 4.64 | -2.52% | 361,364 |
| Oct 10, 2025 | 4.72 | 4.80 | 4.64 | 4.76 | 4.76 | 0.42% | 101,120 |
| Oct 9, 2025 | 4.72 | 4.76 | 4.62 | 4.74 | 4.74 | - | 154,572 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.72 | 4.74 | 4.74 | -3.66% | 171,085 |
| Oct 7, 2025 | 4.76 | 4.96 | 4.76 | 4.92 | 4.92 | 3.80% | 343,229 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.54 | 4.74 | 4.74 | -1.66% | 277,890 |
| Oct 3, 2025 | 5.10 | 5.15 | 4.76 | 4.82 | 4.82 | -4.55% | 171,407 |