BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.54	2.54	2.52	2.54	2.54	3.25%	266,566
Mar 24, 2026	2.46	2.50	2.38	2.46	2.46	4.24%	10,208,264
Mar 23, 2026	2.40	2.50	2.36	2.36	2.36	-4.84%	15,653,486
Mar 20, 2026	2.48	2.58	2.48	2.48	2.48	-3.13%	9,087,031
Mar 19, 2026	2.58	2.64	2.56	2.56	2.56	-2.29%	5,093,222
Mar 18, 2026	2.60	2.62	2.56	2.62	2.62	3.15%	4,446,965
Mar 17, 2026	2.58	2.60	2.54	2.54	2.54	-0.78%	5,163,067
Mar 16, 2026	2.56	2.58	2.54	2.56	2.56	0.79%	9,831,903
Mar 13, 2026	2.60	2.62	2.54	2.54	2.54	-2.31%	3,351,169
Mar 12, 2026	2.58	2.64	2.52	2.60	2.60	3.17%	9,627,624
Mar 11, 2026	2.52	2.58	2.52	2.52	2.52	-1.56%	4,308,607
Mar 10, 2026	2.52	2.56	2.44	2.56	2.56	0.79%	9,439,147
Mar 9, 2026	2.58	2.58	2.48	2.54	2.54	-1.55%	5,993,298
Mar 6, 2026	2.56	2.60	2.54	2.58	2.58	-	3,930,658
Mar 5, 2026	2.50	2.58	2.50	2.58	2.58	4.88%	8,212,895
Mar 4, 2026	2.46	2.56	2.44	2.46	2.46	-	13,515,720
Mar 2, 2026	2.54	2.54	2.44	2.46	2.46	-2.38%	7,998,856
Feb 27, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	8,969,273
Feb 26, 2026	2.56	2.62	2.54	2.56	2.56	1.59%	5,794,147
Feb 25, 2026	2.46	2.56	2.46	2.52	2.52	2.44%	6,037,536
Feb 24, 2026	2.54	2.54	2.44	2.46	2.46	-2.38%	7,135,819
Feb 23, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	5,012,326
Feb 20, 2026	2.56	2.58	2.52	2.56	2.56	0.79%	9,744,099
Feb 19, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	13,762,570
Feb 18, 2026	2.60	2.60	2.50	2.60	2.60	0.78%	8,160,716
Feb 17, 2026	2.56	2.60	2.56	2.58	2.58	0.78%	1,667,273
Feb 16, 2026	2.58	2.62	2.54	2.56	2.56	-0.78%	3,312,791
Feb 13, 2026	2.66	2.70	2.56	2.58	2.58	-3.73%	11,283,650
Feb 12, 2026	2.64	2.72	2.62	2.68	2.68	2.29%	15,593,030
Feb 11, 2026	2.62	2.68	2.60	2.62	2.62	0.77%	5,896,015
Feb 10, 2026	2.58	2.62	2.54	2.60	2.60	0.78%	11,650,110
Feb 9, 2026	2.56	2.62	2.52	2.58	2.58	1.57%	8,954,378
Feb 6, 2026	2.56	2.60	2.46	2.54	2.54	-1.55%	12,757,980
Feb 5, 2026	2.66	2.68	2.54	2.58	2.58	-2.27%	17,341,160
Feb 4, 2026	2.70	2.72	2.62	2.64	2.64	-1.49%	11,386,030
Feb 3, 2026	2.66	2.70	2.62	2.68	2.68	0.75%	18,230,670
Feb 2, 2026	2.66	2.78	2.64	2.66	2.66	0.76%	18,450,440
Jan 30, 2026	2.78	2.78	2.60	2.64	2.64	-4.35%	14,543,300
Jan 29, 2026	2.68	2.76	2.68	2.76	2.76	3.76%	7,840,872
Jan 28, 2026	2.72	2.74	2.66	2.66	2.66	-2.21%	6,956,263
Jan 27, 2026	2.76	2.78	2.72	2.72	2.72	-1.45%	4,785,362
Jan 26, 2026	2.82	2.82	2.74	2.76	2.76	-2.13%	13,179,210
Jan 23, 2026	2.74	2.84	2.70	2.82	2.82	3.68%	10,999,320
Jan 22, 2026	2.62	2.74	2.60	2.72	2.72	3.03%	14,688,890
Jan 21, 2026	2.64	2.68	2.60	2.64	2.64	-	7,476,557
Jan 20, 2026	2.72	2.76	2.64	2.64	2.64	-2.94%	6,328,441
Jan 19, 2026	2.78	2.82	2.72	2.72	2.72	-1.45%	3,123,660
Jan 16, 2026	2.78	2.80	2.76	2.76	2.76	-0.72%	3,725,289
Jan 15, 2026	2.80	2.82	2.72	2.78	2.78	-0.71%	4,735,948
Jan 14, 2026	2.84	2.86	2.80	2.80	2.80	-1.41%	6,050,456