Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 4.220
-0.080 (-1.86%)
At close: Oct 14, 2026
BKK:TSLA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.86% | 2,387 |
| Oct 12, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | 1.42% | 2,941 |
| Oct 9, 2026 | 4.24 | 4.24 | 4.16 | 4.24 | 4.24 | - | 42,863 |
| Oct 8, 2026 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -0.47% | 4,567 |
| Oct 7, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | - | 22,483 |
| Oct 6, 2026 | 4.16 | 4.28 | 4.16 | 4.26 | 4.26 | 1.91% | 63,464 |
| Oct 5, 2026 | 4.00 | 4.20 | 4.00 | 4.18 | 4.18 | 3.98% | 13,003 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | - | 6,547 |
| Oct 1, 2026 | 3.98 | 4.04 | 3.90 | 4.02 | 4.02 | 1.01% | 83,116 |
| Sep 30, 2026 | 4.04 | 4.04 | 3.94 | 3.98 | 3.98 | -1.00% | 28,054 |
| Sep 29, 2026 | 4.00 | 4.16 | 4.00 | 4.02 | 4.02 | -3.37% | 8,644 |
| Sep 28, 2026 | 4.14 | 4.30 | 4.14 | 4.16 | 4.16 | -1.89% | 52,667 |
| Sep 25, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 157,899 |
| Sep 24, 2026 | 4.24 | 4.30 | 4.20 | 4.20 | 4.20 | - | 35,686 |
| Sep 23, 2026 | 4.18 | 4.22 | 4.14 | 4.20 | 4.20 | - | 44,164 |
| Sep 22, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 2.94% | 213,658 |
| Sep 21, 2026 | 4.08 | 4.10 | 4.04 | 4.08 | 4.08 | - | 58,798 |
| Sep 18, 2026 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | 2.00% | 13,422 |
| Sep 17, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | - | 4,010 |
| Sep 16, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 4,134 |
| Sep 15, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -1.00% | 13,260 |
| Sep 14, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 12,624 |
| Sep 11, 2026 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 15,403 |
| Sep 10, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | 61,772 |
| Sep 9, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 149,771 |
| Sep 8, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 35,529 |
| Sep 7, 2026 | 4.04 | 4.04 | 3.86 | 4.00 | 4.00 | -1.48% | 89,743 |
| Sep 4, 2026 | 4.08 | 4.20 | 3.96 | 4.06 | 4.06 | 2.53% | 37,720 |
| Sep 3, 2026 | 3.94 | 3.98 | 3.86 | 3.96 | 3.96 | - | 7,051 |
| Sep 2, 2026 | 3.94 | 4.04 | 3.94 | 3.96 | 3.96 | -1.98% | 3,000 |
| Sep 1, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 5.21% | 155 |
| Aug 31, 2026 | 3.84 | 3.92 | 3.82 | 3.84 | 3.84 | -1.54% | 23,628 |
| Aug 28, 2026 | 3.82 | 3.90 | 3.78 | 3.90 | 3.90 | 2.09% | 31,311 |
| Aug 27, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | -0.52% | 26,058 |
| Aug 26, 2026 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -0.52% | 2,227 |
| Aug 25, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -2.53% | 3,550 |
| Aug 24, 2026 | 3.82 | 3.98 | 3.80 | 3.96 | 3.96 | 3.66% | 54,830 |
| Aug 21, 2026 | 3.82 | 3.82 | 3.74 | 3.82 | 3.82 | - | 57,635 |
| Aug 20, 2026 | 3.82 | 3.82 | 3.70 | 3.82 | 3.82 | 3.24% | 59,178 |
| Aug 19, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | 29,504 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 27,071 |
| Aug 17, 2026 | 3.80 | 3.86 | 3.74 | 3.78 | 3.78 | 0.53% | 67,542 |
| Aug 14, 2026 | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | 3.87% | 43,534 |
| Aug 13, 2026 | 3.66 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 20,196 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | 43,468 |
| Aug 10, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 2.81% | 48,226 |
| Aug 7, 2026 | 3.54 | 3.56 | 3.50 | 3.56 | 3.56 | - | 122,069 |
| Aug 6, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 18,330 |
| Aug 5, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 36,264 |
| Aug 4, 2026 | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | 4.02% | 117,143 |