BKK:TSLA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.97	2.04	1.96	2.02	2.02	3.06%	747,409
Jul 30, 2026	1.94	1.96	1.92	1.96	1.96	-3.92%	160,804
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	2.48	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	2.60	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	2.68	2.70	2.58	2.70	2.70	3.85%	116,909
Jun 30, 2026	2.60	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	2.56	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	2.50	2.50	2.50	2.50	2.50	-1.57%	1
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
Jun 9, 2026	2.52	2.60	2.52	2.58	2.58	4.03%	141,267
Jun 8, 2026	2.66	2.66	2.46	2.48	2.48	-6.06%	529,341
Jun 5, 2026	2.64	2.66	2.60	2.64	2.64	-	122,386
Jun 4, 2026	2.64	2.66	2.62	2.64	2.64	0.76%	305,962
Jun 2, 2026	2.74	2.76	2.58	2.62	2.62	-5.07%	251,094
May 29, 2026	2.76	2.78	2.74	2.76	2.76	1.47%	206,532
May 28, 2026	2.78	2.78	2.70	2.72	2.72	-1.45%	247,111
May 27, 2026	2.72	2.78	2.68	2.76	2.76	2.22%	738,324
May 26, 2026	2.74	2.74	2.68	2.70	2.70	3.05%	80,068
May 25, 2026	2.64	2.74	2.58	2.62	2.62	-	82,865
May 22, 2026	2.66	2.66	2.60	2.62	2.62	-1.50%	338,803
May 21, 2026	2.58	2.68	2.56	2.66	2.66	3.10%	456,588
May 20, 2026	2.56	2.58	2.48	2.58	2.58	0.78%	178,819
May 19, 2026	2.64	2.64	2.54	2.56	2.56	-3.03%	81,913