BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.80	2.82	2.78	2.80	2.80	-	4,109,622
May 25, 2026	2.76	2.82	2.74	2.80	2.80	2.94%	14,293,190
May 22, 2026	2.78	2.80	2.70	2.72	2.72	-1.45%	7,016,836
May 21, 2026	2.76	2.78	2.66	2.76	2.76	2.99%	7,136,279
May 20, 2026	2.62	2.68	2.56	2.68	2.68	1.52%	19,917,826
May 19, 2026	2.72	2.74	2.64	2.64	2.64	-2.94%	17,693,530
May 18, 2026	2.82	2.84	2.70	2.72	2.72	-3.55%	31,367,720
May 15, 2026	2.92	2.94	2.80	2.82	2.82	-2.76%	15,947,600
May 14, 2026	2.84	2.98	2.80	2.90	2.90	1.40%	36,645,780
May 13, 2026	2.86	2.90	2.74	2.86	2.86	-	40,329,360
May 12, 2026	2.84	2.90	2.68	2.86	2.86	3.62%	28,819,382
May 11, 2026	2.76	2.78	2.68	2.76	2.76	2.99%	16,356,127
May 8, 2026	2.64	2.70	2.60	2.68	2.68	3.08%	31,128,099
May 7, 2026	2.52	2.60	2.50	2.60	2.60	4.00%	11,383,590
May 6, 2026	2.58	2.62	2.50	2.50	2.50	-2.34%	14,050,670
May 5, 2026	2.44	2.60	2.40	2.56	2.56	5.79%	19,965,870
Apr 30, 2026	2.46	2.48	2.42	2.42	2.42	-2.42%	5,390,615
Apr 29, 2026	2.42	2.50	2.42	2.48	2.48	2.48%	20,525,240
Apr 28, 2026	2.44	2.48	2.36	2.42	2.42	-0.82%	14,829,990
Apr 27, 2026	2.44	2.48	2.40	2.44	2.44	-	12,510,768
Apr 24, 2026	2.44	2.50	2.38	2.44	2.44	-	14,468,830
Apr 23, 2026	2.50	2.54	2.44	2.44	2.44	-2.40%	10,682,279
Apr 22, 2026	2.54	2.54	2.50	2.50	2.50	-0.79%	5,503,445
Apr 21, 2026	2.56	2.60	2.48	2.52	2.52	-0.79%	9,698,855
Apr 20, 2026	2.54	2.60	2.50	2.54	2.54	2.42%	23,450,708
Apr 17, 2026	2.48	2.56	2.44	2.48	2.48	-2.36%	10,916,875
Apr 16, 2026	2.22	2.56	2.20	2.54	2.54	14.41%	32,642,149
Apr 10, 2026	2.22	2.24	2.16	2.22	2.22	1.83%	6,863,482
Apr 9, 2026	2.34	2.36	2.18	2.18	2.18	-6.03%	25,280,380
Apr 8, 2026	2.30	2.34	2.20	2.32	2.32	-	21,878,580
Apr 7, 2026	2.36	2.38	2.26	2.32	2.32	-0.85%	3,969,423
Apr 3, 2026	2.46	2.46	2.34	2.34	2.34	-4.10%	11,277,930
Apr 2, 2026	2.46	2.50	2.42	2.44	2.44	-	8,072,969
Apr 1, 2026	2.44	2.48	2.36	2.44	2.44	4.27%	5,807,376
Mar 31, 2026	2.42	2.42	2.32	2.34	2.34	-2.50%	5,072,777
Mar 30, 2026	2.44	2.44	2.34	2.40	2.40	-1.64%	14,628,540
Mar 27, 2026	2.50	2.52	2.44	2.44	2.44	-1.61%	3,811,958
Mar 26, 2026	2.54	2.58	2.48	2.48	2.48	-2.36%	8,111,880
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