Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 3.660
-0.340 (-8.50%)
Last updated: Jul 24, 2026, 2:37 PM ICT
BKK:TSLA03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.80 | 4.82 | 4.74 | 4.78 | 4.78 | 1.27% | 238,150 |
| May 28, 2026 | 4.82 | 4.84 | 4.68 | 4.72 | 4.72 | -1.67% | 212,703 |
| May 27, 2026 | 4.70 | 4.80 | 4.66 | 4.80 | 4.80 | 2.56% | 235,424 |
| May 26, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 5.88% | 13,160 |
| May 25, 2026 | 4.60 | 4.70 | 4.42 | 4.42 | 4.42 | -2.64% | 105,608 |
| May 22, 2026 | 4.64 | 4.66 | 4.52 | 4.54 | 4.54 | -1.30% | 102,186 |
| May 21, 2026 | 4.50 | 4.64 | 4.48 | 4.60 | 4.60 | 3.60% | 54,364 |
| May 20, 2026 | 4.42 | 4.48 | 4.32 | 4.44 | 4.44 | - | 68,439 |
| May 19, 2026 | 4.56 | 4.58 | 4.42 | 4.44 | 4.44 | -2.63% | 47,509 |
| May 18, 2026 | 4.72 | 4.74 | 4.52 | 4.56 | 4.56 | -2.98% | 520,850 |
| May 15, 2026 | 4.84 | 4.88 | 4.70 | 4.70 | 4.70 | -2.89% | 56,115 |
| May 14, 2026 | 4.74 | 4.90 | 4.70 | 4.84 | 4.84 | 2.54% | 113,299 |