Tesla, Inc. (BKK:TSLA03)
Thailand · Delayed Price · Currency is THB 4.080
+0.020 (0.49%)
Last updated: Apr 29, 2026, 12:02 PM ICT
BKK:TSLA03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.10 | 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 | 4.08 | 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 | 4.26 | 4.34 | 4.00 | 4.28 | 4.28 | 2.39% | 53,550 |
| Apr 17, 2026 | 4.12 | 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 | 3.72 | 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 | 3.86 | 3.96 | 3.80 | 3.86 | 3.86 | -2.53% | 55,371 |
| Apr 3, 2026 | 3.96 | 4.06 | 3.92 | 3.96 | 3.96 | -2.94% | 28,189 |
| Apr 2, 2026 | 4.10 | 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 | 4.24 | 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 |