Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 3.760
+0.140 (3.87%)
At close: Aug 14, 2026
BKK:TSLA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.76 | 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 |
| Aug 3, 2026 | 3.48 | 3.52 | 3.40 | 3.48 | 3.48 | -1.14% | 14,618 |
| Jul 31, 2026 | 3.52 | 3.52 | 3.40 | 3.52 | 3.52 | 5.39% | 71,146 |
| Jul 30, 2026 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -6.70% | 67,035 |
| Jul 27, 2026 | 3.64 | 3.64 | 3.46 | 3.58 | 3.58 | -2.19% | 81,370 |
| Jul 24, 2026 | 3.96 | 3.96 | 3.58 | 3.66 | 3.66 | -8.50% | 244,309 |
| Jul 23, 2026 | 4.24 | 4.28 | 4.00 | 4.00 | 4.00 | -6.54% | 42,094 |
| Jul 22, 2026 | 4.20 | 4.30 | 4.18 | 4.28 | 4.28 | 1.90% | 8,467 |
| Jul 21, 2026 | 4.28 | 4.28 | 4.18 | 4.20 | 4.20 | -1.41% | 20,698 |
| Jul 20, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -2.29% | 6,175 |
| Jul 17, 2026 | 4.36 | 4.40 | 4.32 | 4.36 | 4.36 | -1.36% | 12,323 |
| Jul 16, 2026 | 4.46 | 4.50 | 4.40 | 4.42 | 4.42 | -0.90% | 6,930 |
| Jul 15, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | 0.45% | 10,232 |
| Jul 14, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.45% | 19,735 |
| Jul 13, 2026 | 4.50 | 4.58 | 4.44 | 4.46 | 4.46 | -0.45% | 12,926 |
| Jul 10, 2026 | 4.50 | 4.52 | 4.38 | 4.48 | 4.48 | 0.90% | 11,630 |
| Jul 9, 2026 | 4.44 | 4.46 | 4.38 | 4.44 | 4.44 | -0.45% | 4,351 |
| Jul 8, 2026 | 4.62 | 4.62 | 4.46 | 4.46 | 4.46 | -3.46% | 1,436 |
| Jul 7, 2026 | 4.60 | 4.64 | 4.36 | 4.62 | 4.62 | 4.05% | 25,498 |
| Jul 6, 2026 | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | -0.89% | 2,272 |
| Jul 3, 2026 | 4.74 | 4.80 | 4.34 | 4.48 | 4.48 | -5.08% | 99,389 |
| Jul 2, 2026 | 4.72 | 4.78 | 4.68 | 4.72 | 4.72 | 0.85% | 237,121 |
| Jul 1, 2026 | 4.64 | 4.68 | 4.52 | 4.68 | 4.68 | 3.54% | 34,579 |
| Jun 30, 2026 | 4.24 | 4.58 | 4.24 | 4.52 | 4.52 | 6.10% | 32,028 |
| Jun 29, 2026 | 4.12 | 4.32 | 4.12 | 4.26 | 4.26 | 3.40% | 104,362 |
| Jun 26, 2026 | 4.10 | 4.22 | 4.10 | 4.12 | 4.12 | -2.37% | 14,129 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 4.22 | -1.40% | 4,752 |
| Jun 24, 2026 | 4.36 | 4.36 | 4.22 | 4.28 | 4.28 | -2.28% | 826 |
| Jun 23, 2026 | 4.40 | 4.52 | 4.34 | 4.38 | 4.38 | 0.92% | 3,193 |
| Jun 22, 2026 | 4.38 | 4.38 | 4.26 | 4.34 | 4.34 | -0.46% | 293 |
| Jun 19, 2026 | 4.34 | 4.36 | 4.24 | 4.36 | 4.36 | 0.46% | 3,194 |
| Jun 18, 2026 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 2,900 |
| Jun 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 100 |
| Jun 16, 2026 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -1.79% | 6,296 |
| Jun 15, 2026 | 4.48 | 4.50 | 4.26 | 4.46 | 4.46 | 2.76% | 26,222 |
| Jun 12, 2026 | 4.28 | 4.40 | 4.22 | 4.34 | 4.34 | 1.40% | 13,638 |
| Jun 11, 2026 | 4.30 | 4.30 | 4.16 | 4.28 | 4.28 | 0.47% | 12,604 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.26 | 4.26 | 4.26 | -5.33% | 32,638 |
| Jun 9, 2026 | 4.32 | 4.52 | 4.32 | 4.50 | 4.50 | 4.17% | 94,435 |
| Jun 8, 2026 | 4.60 | 4.60 | 4.28 | 4.32 | 4.32 | -5.68% | 52,493 |
| Jun 5, 2026 | 4.58 | 4.62 | 4.52 | 4.58 | 4.58 | 0.44% | 28,059 |
| Jun 4, 2026 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 0.44% | 25,643 |
| Jun 2, 2026 | 4.78 | 4.78 | 4.48 | 4.54 | 4.54 | -5.02% | 42,046 |