Tesla, Inc. (BKK:TSLA80)
Thailand · Delayed Price · Currency is THB 2.240
+0.040 (1.82%)
At close: Sep 11, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.34 | 2.36 | 2.22 | 2.36 | - | 5.36% | 15,908,302 |
| Sep 11, 2025 | 2.20 | 2.26 | 2.20 | 2.24 | - | 1.82% | 4,247,404 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | - | - | 2,851,230 |
| Sep 9, 2025 | 2.24 | 2.26 | 2.18 | 2.20 | - | -1.79% | 7,963,394 |
| Sep 8, 2025 | 2.22 | 2.28 | 2.20 | 2.24 | - | 0.90% | 10,552,630 |
| Sep 5, 2025 | 2.20 | 2.22 | 2.14 | 2.22 | - | 1.83% | 4,662,677 |
| Sep 4, 2025 | 2.20 | 2.22 | 2.12 | 2.18 | - | - | 9,432,598 |
| Sep 3, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | - | 0.93% | 6,845,898 |
| Sep 2, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | - | - | 1,522,731 |
| Sep 1, 2025 | 2.22 | 2.26 | 2.14 | 2.16 | - | -2.70% | 3,972,344 |
| Aug 29, 2025 | 2.26 | 2.28 | 2.20 | 2.22 | - | -1.77% | 4,775,254 |
| Aug 28, 2025 | 2.28 | 2.32 | 2.24 | 2.26 | - | - | 4,435,692 |
| Aug 27, 2025 | 2.22 | 2.32 | 2.22 | 2.26 | - | 1.80% | 9,002,541 |
| Aug 26, 2025 | 2.20 | 2.26 | 2.18 | 2.22 | - | 0.91% | 9,249,481 |
| Aug 25, 2025 | 2.10 | 2.24 | 2.08 | 2.20 | - | 5.77% | 10,562,820 |
| Aug 22, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | - | -1.89% | 6,259,933 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.04 | 2.12 | - | -0.93% | 7,572,960 |
| Aug 20, 2025 | 2.18 | 2.22 | 2.12 | 2.14 | - | -1.83% | 6,137,926 |
| Aug 19, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | - | 2.83% | 2,988,434 |
| Aug 18, 2025 | 2.18 | 2.20 | 2.12 | 2.12 | - | -2.75% | 6,905,977 |
| Aug 15, 2025 | 2.22 | 2.22 | 2.14 | 2.18 | - | -0.91% | 6,326,995 |
| Aug 14, 2025 | 2.22 | 2.26 | 2.18 | 2.20 | - | -0.90% | 7,787,534 |
| Aug 13, 2025 | 2.08 | 2.24 | 2.08 | 2.22 | - | 7.77% | 22,822,080 |
| Aug 8, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | - | - | 8,040,211 |
| Aug 7, 2025 | 2.00 | 2.08 | 1.99 | 2.06 | - | 3.00% | 9,856,977 |
| Aug 6, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | - | -0.99% | 4,391,965 |
| Aug 5, 2025 | 2.00 | 2.02 | 1.96 | 2.02 | - | 2.02% | 4,876,152 |
| Aug 4, 2025 | 2.00 | 2.04 | 1.94 | 1.98 | - | -1.00% | 8,653,042 |
| Aug 1, 2025 | 2.08 | 2.12 | 1.98 | 2.00 | - | -4.76% | 13,308,980 |
| Jul 31, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | - | - | 10,344,460 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.06 | 2.10 | - | -1.87% | 5,091,894 |
| Jul 29, 2025 | 1.98 | 2.14 | 1.98 | 2.14 | - | 9.18% | 18,587,620 |
| Jul 25, 2025 | 2.02 | 2.02 | 1.94 | 1.96 | - | -2.97% | 17,317,610 |
| Jul 24, 2025 | 2.14 | 2.16 | 2.00 | 2.02 | - | -5.61% | 13,317,670 |
| Jul 23, 2025 | 2.10 | 2.16 | 2.06 | 2.14 | - | 1.90% | 6,560,036 |
| Jul 22, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | - | -2.78% | 3,479,972 |
| Jul 21, 2025 | 2.08 | 2.18 | 2.08 | 2.16 | - | 2.86% | 7,761,716 |
| Jul 18, 2025 | 2.10 | 2.12 | 2.06 | 2.10 | - | - | 5,650,845 |
| Jul 17, 2025 | 2.02 | 2.12 | 2.02 | 2.10 | - | 5.00% | 11,866,700 |
| Jul 16, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | - | -2.91% | 2,860,007 |
| Jul 15, 2025 | 2.06 | 2.10 | 2.02 | 2.06 | - | - | 7,343,316 |
| Jul 14, 2025 | 2.00 | 2.08 | 1.99 | 2.06 | - | 3.00% | 8,270,113 |
| Jul 11, 2025 | 1.96 | 2.02 | 1.93 | 2.00 | - | 2.56% | 8,656,675 |
| Jul 9, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | - | 0.52% | 5,711,463 |
| Jul 8, 2025 | 1.93 | 1.95 | 1.88 | 1.94 | - | 0.52% | 10,124,950 |
| Jul 7, 2025 | 2.02 | 2.04 | 1.91 | 1.93 | - | -3.50% | 6,818,574 |
| Jul 4, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | - | -2.91% | 3,464,237 |
| Jul 3, 2025 | 1.97 | 2.10 | 1.96 | 2.06 | - | 4.04% | 14,945,490 |
| Jul 2, 2025 | 1.95 | 1.99 | 1.91 | 1.98 | - | 1.02% | 22,303,370 |
| Jul 1, 2025 | 2.10 | 2.12 | 1.92 | 1.96 | - | -6.67% | 23,499,760 |