Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 4.260
+0.120 (2.90%)
Last updated: Mar 5, 2026, 12:18 PM ICT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.12 | 4.26 | 4.10 | 4.14 | 4.14 | 0.98% | 259,036 |
| Mar 2, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -3.30% | 44,780 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 5,745 |
| Feb 26, 2026 | 4.30 | 4.36 | 4.26 | 4.30 | 4.30 | 0.94% | 32,319 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.12 | 4.26 | 4.26 | 2.90% | 6,884 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -2.82% | 36,372 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -1.39% | 22,865 |
| Feb 20, 2026 | 4.28 | 4.32 | 4.22 | 4.32 | 4.32 | 0.93% | 54,652 |
| Feb 19, 2026 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 45,681 |
| Feb 18, 2026 | 4.32 | 4.34 | 4.22 | 4.32 | 4.32 | -0.46% | 12,842 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | 0.93% | 1,514 |
| Feb 16, 2026 | 4.30 | 4.40 | 4.28 | 4.30 | 4.30 | -0.92% | 1,798 |
| Feb 13, 2026 | 4.44 | 4.50 | 4.32 | 4.34 | 4.34 | -2.69% | 12,937 |
| Feb 12, 2026 | 4.42 | 4.54 | 4.38 | 4.46 | 4.46 | 1.36% | 106,948 |
| Feb 11, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | 0.92% | 14,378 |
| Feb 10, 2026 | 4.30 | 4.38 | 4.26 | 4.36 | 4.36 | 0.46% | 38,836 |
| Feb 9, 2026 | 4.30 | 4.38 | 4.22 | 4.34 | 4.34 | 1.88% | 254,270 |
| Feb 6, 2026 | 4.20 | 4.32 | 4.12 | 4.26 | 4.26 | -1.39% | 42,909 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.24 | 4.32 | 4.32 | -2.26% | 45,656 |
| Feb 4, 2026 | 4.42 | 4.50 | 4.40 | 4.42 | 4.42 | -1.34% | 8,446 |
| Feb 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Feb 2, 2026 | 4.46 | 4.62 | 4.42 | 4.48 | 4.48 | 0.90% | 129,975 |
| Jan 30, 2026 | 4.58 | 4.58 | 4.34 | 4.44 | 4.44 | -3.48% | 75,785 |
| Jan 29, 2026 | 4.48 | 4.62 | 4.46 | 4.60 | 4.60 | 2.68% | 106,056 |
| Jan 28, 2026 | 4.48 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 202,860 |
| Jan 27, 2026 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | -1.73% | 123 |
| Jan 26, 2026 | 4.58 | 4.68 | 4.56 | 4.62 | 4.62 | -1.28% | 8,070 |
| Jan 23, 2026 | 4.68 | 4.72 | 4.52 | 4.68 | 4.68 | 2.63% | 57,438 |
| Jan 22, 2026 | 4.54 | 4.56 | 4.34 | 4.56 | 4.56 | 4.11% | 26,462 |
| Jan 21, 2026 | 4.42 | 4.46 | 4.34 | 4.38 | 4.38 | -0.45% | 14,021 |
| Jan 20, 2026 | 4.56 | 4.58 | 4.40 | 4.40 | 4.40 | -3.51% | 48,905 |
| Jan 19, 2026 | 4.62 | 4.68 | 4.52 | 4.56 | 4.56 | -1.30% | 10,575 |
| Jan 16, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 3,664 |
| Jan 15, 2026 | 4.68 | 4.68 | 4.58 | 4.64 | 4.64 | -0.85% | 9,467 |
| Jan 14, 2026 | 4.72 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | 2,430 |
| Jan 13, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 3.04% | 8,057 |
| Jan 12, 2026 | 4.60 | 4.72 | 4.52 | 4.60 | 4.60 | 0.44% | 5,811 |
| Jan 9, 2026 | 4.52 | 4.60 | 4.48 | 4.58 | 4.58 | 1.33% | 15,272 |
| Jan 8, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.52 | - | 38,856 |
| Jan 7, 2026 | 4.68 | 4.70 | 4.48 | 4.52 | 4.52 | -3.42% | 443,102 |
| Jan 6, 2026 | 4.66 | 4.78 | 4.64 | 4.68 | 4.68 | 0.43% | 60,975 |
| Jan 5, 2026 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | -4.90% | 111,127 |
| Dec 30, 2025 | 4.94 | 4.96 | 4.82 | 4.90 | 4.90 | -0.41% | 10,839 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -2.57% | 135,951 |
| Dec 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,454 |
| Dec 25, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 28,708 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 104,293 |
| Dec 23, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 253,459 |
| Dec 22, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 261,215 |
| Dec 19, 2025 | 4.98 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 173,530 |