BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.72	2.80	2.70	2.70	2.70	-0.74%	8,506,632
Nov 2, 2026	2.66	2.72	2.62	2.72	2.72	2.26%	5,594,109
Oct 30, 2026	2.70	2.74	2.64	2.66	2.66	-2.21%	3,252,466
Oct 29, 2026	2.78	2.78	2.68	2.72	2.72	-2.16%	3,272,036
Oct 28, 2026	2.68	2.80	2.66	2.78	2.78	3.73%	9,054,290
Oct 27, 2026	2.58	2.68	2.58	2.68	2.68	4.69%	7,540,622
Oct 26, 2026	2.50	2.62	2.50	2.56	2.56	4.07%	7,814,082
Oct 22, 2026	2.54	2.62	2.46	2.46	2.46	-3.15%	18,426,696
Oct 21, 2026	2.46	2.60	2.44	2.54	2.54	3.25%	15,555,216
Oct 20, 2026	2.40	2.50	2.38	2.46	2.46	2.50%	2,203,015
Oct 19, 2026	2.42	2.44	2.38	2.40	2.40	-	5,834,912
Oct 15, 2026	2.52	2.54	2.40	2.40	2.40	-4.76%	4,494,985
Oct 14, 2026	2.58	2.58	2.52	2.52	2.52	-2.33%	2,677,598
Oct 12, 2026	2.58	2.62	2.54	2.58	2.58	1.57%	6,604,051
Oct 9, 2026	2.52	2.56	2.48	2.54	2.54	0.79%	3,416,931
Oct 8, 2026	2.54	2.58	2.52	2.52	2.52	-0.79%	5,958,193
Oct 7, 2026	2.56	2.58	2.54	2.54	2.54	-0.78%	9,338,690
Oct 6, 2026	2.54	2.58	2.48	2.56	2.56	2.40%	13,549,450
Oct 5, 2026	2.50	2.50	2.48	2.50	2.50	5.04%	334,267
Oct 2, 2026	2.38	2.42	2.38	2.38	2.38	-0.83%	4,549,930
Oct 1, 2026	2.38	2.42	2.32	2.40	2.40	1.69%	13,665,283
Sep 30, 2026	2.38	2.42	2.36	2.36	2.36	-0.84%	4,008,066
Sep 29, 2026	2.48	2.50	2.38	2.38	2.38	-3.25%	6,569,353
Sep 28, 2026	2.48	2.56	2.46	2.46	2.46	-3.15%	7,318,692
Sep 25, 2026	2.54	2.56	2.52	2.54	2.54	1.60%	4,727,474
Sep 24, 2026	2.52	2.58	2.50	2.50	2.50	-0.79%	10,114,773
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