BKK:TSLA23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.70	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	2.62	2.66	2.60	2.62	2.62	-1.50%	338,803
May 21, 2026	2.68	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
May 18, 2026	2.74	2.74	2.60	2.64	2.64	-2.22%	113,251
May 15, 2026	2.80	2.82	2.70	2.70	2.70	-2.88%	345,500
May 14, 2026	2.74	2.84	2.70	2.78	2.78	2.21%	257,166
May 13, 2026	2.76	2.80	2.64	2.72	2.72	-0.73%	213,948
May 12, 2026	2.64	2.78	2.60	2.74	2.74	3.01%	283,996
May 11, 2026	2.58	2.68	2.58	2.66	2.66	2.31%	305,872
May 8, 2026	2.52	2.60	2.52	2.60	2.60	4.84%	362,007
May 7, 2026	2.42	2.48	2.40	2.48	2.48	2.48%	260,505
May 6, 2026	2.48	2.50	2.40	2.42	2.42	-2.42%	310,767
May 5, 2026	2.34	2.48	2.32	2.48	2.48	5.98%	48,771
Apr 30, 2026	2.36	2.36	2.34	2.34	2.34	-1.68%	11,222
Apr 29, 2026	2.34	2.38	2.32	2.38	2.38	0.85%	1,933
Apr 28, 2026	2.34	2.38	2.28	2.36	2.36	0.85%	5,140
Apr 27, 2026	2.36	2.38	2.32	2.34	2.34	-1.68%	94,105
Apr 24, 2026	2.36	2.40	2.32	2.38	2.38	-	116,656
Apr 23, 2026	2.42	2.44	2.36	2.38	2.38	-2.46%	189,924
Apr 22, 2026	2.46	2.46	2.42	2.44	2.44	-0.81%	35,570
Apr 21, 2026	2.48	2.52	2.40	2.46	2.46	-	157,157
Apr 20, 2026	2.42	2.52	2.42	2.46	2.46	2.50%	415,786
Apr 17, 2026	2.46	2.46	2.36	2.40	2.40	-1.64%	152,720
Apr 16, 2026	2.16	2.46	2.14	2.44	2.44	12.96%	168,504
Apr 10, 2026	2.14	2.18	2.10	2.16	2.16	0.93%	156,085
Apr 9, 2026	2.24	2.26	2.10	2.14	2.14	-5.31%	196,758
Apr 8, 2026	2.24	2.26	2.12	2.26	2.26	-	197,936
Apr 7, 2026	2.32	2.32	2.20	2.26	2.26	-0.88%	14,805
Apr 3, 2026	2.34	2.34	2.28	2.28	2.28	-2.56%	49,097
Apr 2, 2026	2.38	2.42	2.34	2.34	2.34	-1.68%	92,287