Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 4.080
-0.080 (-1.92%)
At close: Mar 27, 2026
BKK:TSLA03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | - | -0.96% | 4,997 |
| Mar 26, 2026 | 4.26 | 4.30 | 4.16 | 4.16 | 4.16 | -2.35% | 20,550 |
| Mar 25, 2026 | 4.24 | 4.26 | 4.16 | 4.26 | 4.26 | 2.40% | 28,330 |
| Mar 24, 2026 | 4.12 | 4.16 | 4.00 | 4.16 | 4.16 | 5.05% | 257,124 |
| Mar 23, 2026 | 3.98 | 4.18 | 3.96 | 3.96 | 3.96 | -5.26% | 41,118 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.14 | 4.18 | 4.18 | -2.79% | 9,156 |
| Mar 19, 2026 | 4.32 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 9,160 |
| Mar 18, 2026 | 4.32 | 4.34 | 4.26 | 4.32 | 4.32 | 0.93% | 11,652 |
| Mar 17, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 4,329 |
| Mar 16, 2026 | 4.26 | 4.32 | 4.24 | 4.32 | 4.32 | 0.93% | 19,131 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -1.38% | 13,958 |
| Mar 12, 2026 | 4.24 | 4.40 | 4.24 | 4.34 | 4.34 | 2.84% | 20,814 |
| Mar 11, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.94% | 2,829 |
| Mar 10, 2026 | 4.18 | 4.26 | 4.10 | 4.26 | 4.26 | 1.91% | 33,376 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.14 | 4.18 | 4.18 | -3.24% | 21,164 |
| Mar 6, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 1,921 |
| Mar 5, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.86% | 68,607 |
| 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 |