BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.52	2.56	2.50	2.52	-	-	2,589,145
Sep 23, 2026	2.52	2.54	2.48	2.52	2.52	0.80%	3,009,215
Sep 22, 2026	2.46	2.52	2.44	2.50	2.50	1.63%	6,218,643
Sep 21, 2026	2.42	2.48	2.40	2.46	2.46	0.82%	6,546,340
Sep 18, 2026	2.44	2.50	2.42	2.44	2.44	0.83%	6,705,041
Sep 17, 2026	2.38	2.44	2.36	2.42	2.42	1.68%	3,746,989
Sep 16, 2026	2.36	2.42	2.36	2.38	2.38	0.85%	3,713,298
Sep 15, 2026	2.40	2.44	2.36	2.36	2.36	-0.84%	1,478,467
Sep 14, 2026	2.40	2.44	2.38	2.38	2.38	-0.83%	7,810,852
Sep 11, 2026	2.40	2.44	2.38	2.40	2.40	-	5,689,448
Sep 10, 2026	2.42	2.46	2.38	2.40	2.40	-	9,896,729
Sep 9, 2026	2.40	2.44	2.34	2.40	2.40	2.56%	8,466,421
Sep 8, 2026	2.34	2.36	2.32	2.34	2.34	-	2,859,157
Sep 7, 2026	2.42	2.42	2.30	2.34	2.34	-2.50%	13,172,602
Sep 4, 2026	2.44	2.54	2.38	2.40	2.40	1.69%	15,376,370
Sep 3, 2026	2.36	2.40	2.32	2.36	2.36	-	2,758,175
Sep 2, 2026	2.38	2.42	2.36	2.36	2.36	-1.67%	5,908,661
Sep 1, 2026	2.30	2.44	2.28	2.40	2.40	4.35%	13,181,263
Aug 31, 2026	2.36	2.36	2.28	2.30	2.30	-1.71%	3,356,694
Aug 28, 2026	2.34	2.36	2.26	2.34	2.34	2.63%	5,655,118
Aug 27, 2026	2.28	2.30	2.24	2.28	2.28	-	3,263,969
Aug 26, 2026	2.28	2.34	2.28	2.28	2.28	-0.87%	6,574,911
Aug 25, 2026	2.30	2.38	2.28	2.30	2.30	-2.54%	10,437,314
Aug 24, 2026	2.36	2.40	2.26	2.36	2.36	2.61%	16,260,686
Aug 21, 2026	2.26	2.30	2.22	2.30	2.30	0.88%	2,388,931
Aug 20, 2026	2.22	2.32	2.20	2.28	2.28	2.70%	7,298,369
Aug 19, 2026	2.22	2.26	2.20	2.22	2.22	0.91%	5,176,992
Aug 18, 2026	2.26	2.26	2.20	2.20	2.20	-2.65%	6,332,727
Aug 17, 2026	2.28	2.34	2.22	2.26	2.26	-	10,545,304
Aug 14, 2026	2.18	2.28	2.16	2.26	2.26	4.63%	12,158,353
Aug 13, 2026	2.20	2.24	2.16	2.16	2.16	-1.82%	7,719,278
Aug 11, 2026	2.20	2.20	2.16	2.20	2.20	-	3,878,091
Aug 10, 2026	2.14	2.20	2.12	2.20	2.20	3.77%	17,305,095
Aug 7, 2026	2.14	2.16	2.08	2.12	2.12	-	3,755,185
Aug 6, 2026	2.16	2.18	2.12	2.12	2.12	-1.85%	7,603,807
Aug 5, 2026	2.16	2.20	2.14	2.16	2.16	-	15,761,948
Aug 4, 2026	2.10	2.18	2.06	2.16	2.16	2.86%	24,736,923
Aug 3, 2026	2.10	2.12	2.02	2.10	2.10	-	7,360,530
Jul 31, 2026	2.04	2.12	2.02	2.10	2.10	3.96%	61,454,581
Jul 30, 2026	2.14	2.14	1.99	2.02	2.02	-4.72%	48,918,448
Jul 27, 2026	2.18	2.18	2.06	2.12	2.12	-2.75%	16,438,800
Jul 24, 2026	2.38	2.40	2.16	2.18	2.18	-8.40%	46,370,205
Jul 23, 2026	2.56	2.58	2.38	2.38	2.38	-6.30%	13,092,871
Jul 22, 2026	2.52	2.58	2.50	2.54	2.54	0.79%	7,088,805
Jul 21, 2026	2.58	2.60	2.50	2.52	2.52	-1.56%	13,367,696
Jul 20, 2026	2.58	2.60	2.54	2.56	2.56	-0.78%	14,092,886
Jul 17, 2026	2.66	2.66	2.56	2.58	2.58	-2.27%	8,823,453
Jul 16, 2026	2.68	2.74	2.62	2.64	2.64	-0.75%	4,730,602
Jul 15, 2026	2.66	2.68	2.64	2.66	2.66	0.76%	7,932,230
Jul 14, 2026	2.68	2.70	2.62	2.64	2.64	-1.49%	4,328,530