BKK:TSLA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.28	2.32	2.24	2.32	2.32	1.75%	407,367
Sep 30, 2026	2.28	2.32	2.26	2.28	2.28	-1.72%	87,604
Sep 29, 2026	2.36	2.36	2.30	2.32	2.32	-3.33%	72,686
Sep 28, 2026	2.40	2.46	2.38	2.40	2.40	-1.64%	331,323
Sep 25, 2026	2.46	2.46	2.44	2.44	2.44	0.83%	233,039
Sep 24, 2026	2.42	2.48	2.40	2.42	2.42	-0.82%	660,149
Sep 23, 2026	2.42	2.44	2.38	2.44	2.44	1.67%	907,759
Sep 22, 2026	2.40	2.42	2.38	2.40	2.40	0.84%	498,220
Sep 21, 2026	2.36	2.38	2.32	2.38	2.38	-	268,767
Sep 18, 2026	2.34	2.38	2.34	2.38	2.38	1.71%	229,326
Sep 17, 2026	2.32	2.34	2.28	2.34	2.34	1.74%	646,494
Sep 16, 2026	2.30	2.32	2.28	2.30	2.30	0.88%	118,048
Sep 15, 2026	2.28	2.34	2.28	2.28	2.28	-0.87%	260,017
Sep 14, 2026	2.32	2.34	2.30	2.30	2.30	-0.86%	51,880
Sep 11, 2026	2.30	2.34	2.30	2.32	2.32	-	199,173
Sep 10, 2026	2.32	2.38	2.32	2.32	2.32	-	240,628
Sep 9, 2026	2.34	2.34	2.26	2.32	2.32	3.57%	537,479
Sep 8, 2026	2.26	2.28	2.24	2.24	2.24	-1.75%	256,653
Sep 7, 2026	2.34	2.34	2.22	2.28	2.28	-1.72%	627,264
Sep 4, 2026	2.34	2.44	2.30	2.32	2.32	0.87%	461,129
Sep 3, 2026	2.30	2.30	2.24	2.30	2.30	0.88%	91,886
Sep 2, 2026	2.32	2.32	2.26	2.28	2.28	-1.72%	147,755
Sep 1, 2026	2.24	2.36	2.24	2.32	2.32	4.50%	898,574
Aug 31, 2026	2.22	2.26	2.22	2.22	2.22	-1.77%	11,590
Aug 28, 2026	2.18	2.26	2.18	2.26	2.26	2.73%	70,712
Aug 27, 2026	2.20	2.22	2.18	2.20	2.20	-0.90%	90,142
Aug 26, 2026	2.22	2.24	2.20	2.22	2.22	-	675,407
Aug 25, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	352,942
Aug 24, 2026	2.20	2.30	2.20	2.26	2.26	2.73%	613,941
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