Tesla, Inc. (BKK:TSLA80)
Thailand · Delayed Price · Currency is THB 2.900
-0.040 (-1.36%)
Last updated: Dec 30, 2025, 1:31 PM ICT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.96 | 2.98 | 2.88 | 2.92 | 2.92 | -0.68% | 6,888,461 |
| Dec 29, 2025 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -2.00% | 7,333,452 |
| Dec 26, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | - | 1,065,316 |
| Dec 25, 2025 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | -0.66% | 10,885,136 |
| Dec 24, 2025 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 27,246,687 |
| Dec 23, 2025 | 3.04 | 3.12 | 3.02 | 3.06 | 3.06 | 0.66% | 43,580,130 |
| Dec 22, 2025 | 3.08 | 3.10 | 2.98 | 3.04 | 3.04 | -1.94% | 36,885,210 |
| Dec 19, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 15,193,160 |
| Dec 18, 2025 | 2.96 | 3.14 | 2.94 | 2.98 | 2.98 | -4.49% | 20,522,686 |
| Dec 17, 2025 | 2.96 | 3.12 | 2.94 | 3.12 | 3.12 | 5.41% | 14,365,550 |
| Dec 16, 2025 | 2.96 | 3.04 | 2.92 | 2.96 | 2.96 | 2.07% | 19,768,309 |
| Dec 15, 2025 | 2.90 | 2.92 | 2.78 | 2.90 | 2.90 | 2.84% | 20,498,068 |
| Dec 12, 2025 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | -0.70% | 7,229,729 |
| Dec 11, 2025 | 2.84 | 2.88 | 2.76 | 2.84 | 2.84 | 2.90% | 4,046,337 |
| Dec 9, 2025 | 2.80 | 2.88 | 2.76 | 2.76 | 2.76 | -3.50% | 6,857,660 |
| Dec 8, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 10,539,340 |
| Dec 4, 2025 | 2.84 | 2.88 | 2.74 | 2.88 | 2.88 | 5.11% | 14,577,682 |
| Dec 3, 2025 | 2.76 | 2.80 | 2.72 | 2.74 | 2.74 | -0.72% | 8,495,371 |
| Dec 2, 2025 | 2.76 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 2,854,245 |
| Dec 1, 2025 | 2.76 | 2.80 | 2.70 | 2.70 | 2.70 | -2.17% | 8,235,980 |
| Nov 28, 2025 | 2.72 | 2.76 | 2.70 | 2.76 | 2.76 | 2.22% | 2,416,165 |
| Nov 27, 2025 | 2.74 | 2.76 | 2.68 | 2.70 | 2.70 | -1.46% | 5,988,991 |
| Nov 26, 2025 | 2.68 | 2.74 | 2.62 | 2.74 | 2.74 | 3.01% | 5,398,808 |
| Nov 25, 2025 | 2.58 | 2.74 | 2.58 | 2.66 | 2.66 | 3.91% | 11,191,500 |
| Nov 24, 2025 | 2.60 | 2.62 | 2.48 | 2.56 | 2.56 | - | 7,334,736 |
| Nov 21, 2025 | 2.68 | 2.78 | 2.56 | 2.56 | 2.56 | -3.76% | 15,058,860 |
| Nov 20, 2025 | 2.64 | 2.70 | 2.60 | 2.66 | 2.66 | 2.31% | 6,488,418 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.54 | 2.60 | 2.60 | -2.26% | 6,724,525 |
| Nov 18, 2025 | 2.64 | 2.76 | 2.58 | 2.66 | 2.66 | 0.76% | 13,096,740 |
| Nov 17, 2025 | 2.52 | 2.68 | 2.46 | 2.64 | 2.64 | 4.76% | 15,800,900 |
| Nov 14, 2025 | 2.76 | 2.78 | 2.52 | 2.52 | 2.52 | -8.70% | 37,311,130 |
| Nov 13, 2025 | 2.86 | 2.88 | 2.76 | 2.76 | 2.76 | -3.50% | 10,433,500 |
| Nov 12, 2025 | 2.86 | 2.88 | 2.78 | 2.86 | 2.86 | - | 8,948,527 |
| Nov 11, 2025 | 2.86 | 2.90 | 2.82 | 2.86 | 2.86 | 0.70% | 12,693,250 |
| Nov 10, 2025 | 2.92 | 2.92 | 2.74 | 2.84 | 2.84 | -3.40% | 21,733,350 |
| Nov 7, 2025 | 3.00 | 3.02 | 2.82 | 2.94 | 2.94 | -1.34% | 16,619,950 |
| Nov 6, 2025 | 2.92 | 3.02 | 2.88 | 2.98 | 2.98 | 2.76% | 13,452,090 |
| Nov 5, 2025 | 2.96 | 3.00 | 2.88 | 2.90 | 2.90 | -2.03% | 7,839,016 |
| Nov 4, 2025 | 2.98 | 3.08 | 2.94 | 2.96 | 2.96 | -0.67% | 22,120,630 |
| Nov 3, 2025 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 3.47% | 7,404,853 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.84 | 2.88 | 2.88 | -3.36% | 22,825,370 |
| Oct 30, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 13,365,640 |
| Oct 29, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 2.04% | 10,643,220 |
| Oct 28, 2025 | 2.88 | 3.00 | 2.86 | 2.94 | 2.94 | 2.08% | 17,719,320 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.82 | 2.88 | 2.88 | -2.04% | 16,946,230 |
| Oct 24, 2025 | 2.90 | 2.96 | 2.82 | 2.94 | 2.94 | 1.38% | 18,260,820 |
| Oct 22, 2025 | 2.92 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 10,504,850 |
| Oct 21, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | - | 10,687,250 |
| Oct 20, 2025 | 2.78 | 2.92 | 2.78 | 2.92 | 2.92 | 7.35% | 16,604,460 |
| Oct 17, 2025 | 2.84 | 2.86 | 2.70 | 2.72 | 2.72 | -3.55% | 13,369,580 |