Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 4.680
+0.260 (5.88%)
At close: May 26, 2026
BKK:TSLA03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.64 | 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 | 4.40 | 4.48 | 4.32 | 4.44 | 4.44 | - | 68,439 |
| May 19, 2026 | 4.44 | 4.58 | 4.42 | 4.44 | 4.44 | -2.63% | 47,509 |
| May 18, 2026 | 4.56 | 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 |
| May 13, 2026 | 4.74 | 4.84 | 4.56 | 4.72 | 4.72 | -0.84% | 28,171 |
| May 12, 2026 | 4.58 | 4.82 | 4.52 | 4.76 | 4.76 | 3.48% | 533,246 |
| May 11, 2026 | 4.48 | 4.64 | 4.48 | 4.60 | 4.60 | 3.14% | 68,804 |
| May 8, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 2.76% | 61,854 |
| May 7, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 3.33% | 26,990 |
| May 6, 2026 | 4.30 | 4.36 | 4.18 | 4.20 | 4.20 | -1.87% | 53,569 |
| May 5, 2026 | 4.06 | 4.30 | 4.02 | 4.28 | 4.28 | 5.42% | 91,458 |
| Apr 30, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.98% | 13,040 |
| Apr 29, 2026 | 4.04 | 4.14 | 4.04 | 4.10 | 4.10 | 0.99% | 37,306 |
| Apr 28, 2026 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | - | 36,532 |
| Apr 27, 2026 | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | -0.49% | 10,140 |
| Apr 24, 2026 | 4.10 | 4.12 | 3.98 | 4.08 | 4.08 | -0.49% | 32,860 |
| Apr 23, 2026 | 4.20 | 4.22 | 4.08 | 4.10 | 4.10 | -2.38% | 50,064 |
| Apr 22, 2026 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.47% | 30,808 |
| Apr 21, 2026 | 4.28 | 4.34 | 4.16 | 4.22 | 4.22 | -1.40% | 51,819 |
| Apr 20, 2026 | 4.20 | 4.34 | 4.00 | 4.28 | 4.28 | 2.39% | 53,550 |
| Apr 17, 2026 | 4.24 | 4.24 | 4.10 | 4.18 | 4.18 | -1.88% | 41,068 |
| Apr 16, 2026 | 3.70 | 4.28 | 3.68 | 4.26 | 4.26 | 14.52% | 253,549 |
| Apr 10, 2026 | 3.68 | 3.74 | 3.64 | 3.72 | 3.72 | 1.09% | 21,926 |
| Apr 9, 2026 | 3.88 | 3.90 | 3.64 | 3.68 | 3.68 | -5.15% | 151,154 |
| Apr 8, 2026 | 3.82 | 3.90 | 3.68 | 3.88 | 3.88 | 0.52% | 27,247 |
| Apr 7, 2026 | 3.96 | 3.96 | 3.80 | 3.86 | 3.86 | -2.53% | 55,371 |
| Apr 3, 2026 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | -2.94% | 28,189 |
| Apr 2, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -0.49% | 58,076 |
| Apr 1, 2026 | 3.98 | 4.14 | 3.96 | 4.10 | 4.10 | 4.59% | 61,997 |
| Mar 31, 2026 | 4.02 | 4.02 | 3.88 | 3.92 | 3.92 | -1.51% | 127,345 |
| Mar 30, 2026 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -2.45% | 59,955 |
| Mar 27, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -1.92% | 12,331 |
| Mar 26, 2026 | 4.26 | 4.30 | 4.16 | 4.16 | 4.16 | -2.35% | 20,550 |
| Mar 25, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 2.40% | 28,330 |
| Mar 24, 2026 | 4.08 | 4.16 | 4.00 | 4.16 | 4.16 | 5.05% | 257,124 |
| Mar 23, 2026 | 4.16 | 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 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.46% | 9,160 |
| Mar 18, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 0.93% | 11,652 |
| Mar 17, 2026 | 4.32 | 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 |