BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.62	2.88	2.58	2.60	2.60	-8.45%	16,057,673
Jul 2, 2026	2.82	2.88	2.78	2.84	2.84	1.43%	20,456,266
Jul 1, 2026	2.70	2.82	2.68	2.80	2.80	3.70%	10,458,010
Jun 30, 2026	2.54	2.74	2.54	2.70	2.70	6.30%	17,023,179
Jun 29, 2026	2.56	2.58	2.46	2.54	2.54	3.25%	5,630,936
Jun 26, 2026	2.52	2.52	2.44	2.46	2.46	-2.38%	7,002,002
Jun 25, 2026	2.56	2.58	2.50	2.52	2.52	-0.79%	7,118,005
Jun 24, 2026	2.60	2.62	2.52	2.54	2.54	-2.31%	4,140,828
Jun 23, 2026	2.64	2.72	2.58	2.60	2.60	-	15,170,831
Jun 22, 2026	2.60	2.60	2.56	2.60	2.60	0.78%	5,841,232
Jun 19, 2026	2.60	2.62	2.52	2.58	2.58	-	5,835,137
Jun 18, 2026	2.62	2.64	2.58	2.58	2.58	-0.77%	3,095,886
Jun 17, 2026	2.62	2.68	2.60	2.60	2.60	-	3,950,691
Jun 16, 2026	2.68	2.70	2.60	2.60	2.60	-2.26%	3,966,050
Jun 15, 2026	2.62	2.68	2.54	2.66	2.66	1.53%	9,230,241
Jun 12, 2026	2.56	2.64	2.52	2.62	2.62	3.15%	5,799,333
Jun 11, 2026	2.52	2.60	2.50	2.54	2.54	-	8,364,269
Jun 10, 2026	2.70	2.74	2.52	2.54	2.54	-5.22%	9,639,258
Jun 9, 2026	2.58	2.70	2.58	2.68	2.68	3.88%	7,894,658
Jun 8, 2026	2.74	2.76	2.54	2.58	2.58	-5.84%	17,914,724
Jun 5, 2026	2.72	2.78	2.68	2.74	2.74	0.74%	9,175,247
Jun 4, 2026	2.70	2.78	2.70	2.72	2.72	0.74%	18,196,390
Jun 2, 2026	2.88	2.88	2.66	2.70	2.70	-6.25%	18,606,230
May 29, 2026	2.82	2.90	2.82	2.88	2.88	2.13%	8,084,848
May 28, 2026	2.90	2.90	2.80	2.82	2.82	-2.76%	17,873,560
May 27, 2026	2.82	2.90	2.80	2.90	2.90	3.57%	10,727,120
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	2.70	2.78	2.66	2.76	2.76	2.99%	7,136,279
May 20, 2026	2.66	2.68	2.56	2.68	2.68	1.52%	19,917,820
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	2.76	2.90	2.68	2.86	2.86	3.62%	28,819,380
May 11, 2026	2.68	2.78	2.68	2.76	2.76	2.99%	16,356,120
May 8, 2026	2.62	2.70	2.60	2.68	2.68	3.08%	31,128,090
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	2.46	2.48	2.40	2.44	2.44	-	12,510,760
Apr 24, 2026	2.44	2.50	2.38	2.44	2.44	-	14,468,830
Apr 23, 2026	2.52	2.54	2.44	2.44	2.44	-2.40%	10,682,270
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