BKK:TSLA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.18	2.20	2.16	2.20	2.20	-	30,180
Aug 20, 2026	2.22	2.24	2.14	2.20	2.20	1.85%	255,522
Aug 19, 2026	2.14	2.16	2.12	2.16	2.16	0.93%	103,244
Aug 18, 2026	2.18	2.18	2.12	2.14	2.14	-0.93%	50,373
Aug 17, 2026	2.18	2.22	2.14	2.16	2.16	-0.92%	411,363
Aug 14, 2026	2.10	2.20	2.08	2.18	2.18	3.81%	3,581,090
Aug 13, 2026	2.12	2.14	2.08	2.10	2.10	-0.94%	258,992
Aug 11, 2026	2.12	2.12	2.10	2.12	2.12	-	192,854
Aug 10, 2026	2.06	2.12	2.04	2.12	2.12	2.91%	2,941,776
Aug 7, 2026	2.04	2.06	2.02	2.06	2.06	-	720,548
Aug 6, 2026	2.08	2.08	2.04	2.06	2.06	-0.96%	306,167
Aug 5, 2026	2.08	2.12	2.06	2.08	2.08	-	851,935
Aug 4, 2026	2.00	2.10	2.00	2.08	2.08	2.97%	221,099
Aug 3, 2026	2.02	2.04	1.95	2.02	2.02	-	279,063
Jul 31, 2026	1.97	2.04	1.96	2.02	2.02	3.06%	747,409
Jul 30, 2026	2.04	2.06	1.92	1.96	1.96	-3.92%	512,625
Jul 27, 2026	2.10	2.10	1.99	2.04	2.04	-3.77%	735,428
Jul 24, 2026	2.28	2.28	2.06	2.12	2.12	-7.83%	1,573,548
Jul 23, 2026	2.46	2.46	2.28	2.30	2.30	-7.26%	263,617
Jul 22, 2026	2.42	2.48	2.42	2.48	2.48	2.48%	102,782
Jul 21, 2026	2.48	2.48	2.40	2.42	2.42	-1.63%	184,026
Jul 20, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	23,722
Jul 17, 2026	2.54	2.56	2.48	2.48	2.48	-3.13%	100,651
Jul 16, 2026	2.58	2.62	2.52	2.56	2.56	-	215,695
Jul 15, 2026	2.56	2.58	2.56	2.56	2.56	-	28,566
Jul 14, 2026	2.56	2.58	2.52	2.56	2.56	-1.54%	174,479
Jul 13, 2026	2.62	2.64	2.56	2.60	2.60	-	105,802
Jul 10, 2026	2.54	2.62	2.52	2.60	2.60	1.56%	25,126
Jul 9, 2026	2.56	2.56	2.52	2.56	2.56	-	135,006
Jul 8, 2026	2.66	2.68	2.56	2.56	2.56	-3.76%	114,085
Jul 7, 2026	2.56	2.70	2.52	2.66	2.66	3.91%	202,614
Jul 6, 2026	2.58	2.58	2.52	2.56	2.56	-0.78%	14,413
Jul 3, 2026	2.76	2.78	2.50	2.58	2.58	-5.15%	228,261
Jul 2, 2026	2.72	2.78	2.70	2.72	2.72	0.74%	677,343
Jul 1, 2026	2.60	2.70	2.58	2.70	2.70	3.85%	116,909
Jun 30, 2026	2.46	2.64	2.44	2.60	2.60	5.69%	237,654
Jun 29, 2026	2.42	2.48	2.42	2.46	2.46	3.36%	9,799
Jun 26, 2026	2.42	2.42	2.36	2.38	2.38	-2.46%	26,914
Jun 25, 2026	2.48	2.48	2.40	2.44	2.44	-1.61%	94,822
Jun 24, 2026	2.50	2.50	2.44	2.48	2.48	-0.80%	73,109
Jun 23, 2026	2.50	2.62	2.50	2.50	2.50	-	390,325
Jun 22, 2026	2.52	2.52	2.46	2.50	2.50	0.81%	6,326
Jun 19, 2026	2.50	2.52	2.42	2.48	2.48	-0.80%	41,577
Jun 18, 2026	2.52	2.54	2.48	2.50	2.50	-1.57%	101,555
Jun 17, 2026	2.52	2.56	2.52	2.54	2.54	0.79%	139,720
Jun 16, 2026	2.58	2.60	2.52	2.52	2.52	-1.56%	117,691
Jun 15, 2026	2.54	2.58	2.44	2.56	2.56	0.79%	325,782
Jun 12, 2026	2.46	2.54	2.42	2.54	2.54	2.42%	246,547
Jun 11, 2026	2.50	2.50	2.42	2.48	2.48	0.81%	132,011
Jun 10, 2026	2.60	2.64	2.44	2.46	2.46	-4.65%	471,173