BKK:TSLA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	2.38	2.50	2.34	2.46	2.46	3.36%	517,305
Oct 20, 2026	2.30	2.38	2.30	2.38	2.38	3.48%	156,234
Oct 19, 2026	2.32	2.34	2.28	2.30	2.30	-0.86%	202,680
Oct 15, 2026	2.34	2.44	2.32	2.32	2.32	-4.92%	357,098
Oct 14, 2026	2.44	2.48	2.42	2.44	2.44	-1.61%	152,007
Oct 12, 2026	2.48	2.52	2.46	2.48	2.48	0.81%	385,616
Oct 9, 2026	2.44	2.46	2.40	2.46	2.46	1.65%	141,754
Oct 8, 2026	2.46	2.46	2.42	2.42	2.42	-0.82%	434,116
Oct 7, 2026	2.48	2.48	2.44	2.44	2.44	-1.61%	159,816
Oct 6, 2026	2.46	2.48	2.38	2.48	2.48	3.33%	213,018
Oct 5, 2026	2.30	2.42	2.30	2.40	2.40	3.45%	239,755
Oct 2, 2026	2.32	2.32	2.30	2.32	2.32	-	225,000
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