BKK:TSLA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.50	2.60	2.50	2.54	2.54	2.42%	23,450,700
Apr 17, 2026	2.54	2.56	2.44	2.48	2.48	-2.36%	10,916,870
Apr 16, 2026	2.22	2.56	2.20	2.54	2.54	14.41%	32,642,140
Apr 10, 2026	2.20	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	2.36	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	2.48	2.56	2.46	2.54	2.54	3.25%	8,222,721