BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	2.58	2.58	2.48	2.54	2.54	-1.55%	5,993,298
Mar 6, 2026	2.56	2.60	2.54	2.58	2.58	-	3,930,658
Mar 5, 2026	2.50	2.58	2.50	2.58	2.58	4.88%	8,212,895
Mar 4, 2026	2.46	2.56	2.44	2.46	2.46	-	13,515,720
Mar 2, 2026	2.54	2.54	2.44	2.46	2.46	-2.38%	7,998,856
Feb 27, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	8,969,273
Feb 26, 2026	2.56	2.62	2.54	2.56	2.56	1.59%	5,794,147
Feb 25, 2026	2.46	2.56	2.46	2.52	2.52	2.44%	6,037,536
Feb 24, 2026	2.54	2.54	2.44	2.46	2.46	-2.38%	7,135,819
Feb 23, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	5,012,326
Feb 20, 2026	2.56	2.58	2.52	2.56	2.56	0.79%	9,744,099
Feb 19, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	13,762,570
Feb 18, 2026	2.60	2.60	2.50	2.60	2.60	0.78%	8,160,716
Feb 17, 2026	2.56	2.60	2.56	2.58	2.58	0.78%	1,667,273
Feb 16, 2026	2.58	2.62	2.54	2.56	2.56	-0.78%	3,312,791
Feb 13, 2026	2.66	2.70	2.56	2.58	2.58	-3.73%	11,283,650