Tesla, Inc. (BKK:TSLA01)
Thailand
· Delayed Price · Currency is THB 42.25
+2.00 (4.97%)
At close: Dec 4, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.50 | 42.25 | 40.25 | 42.25 | 42.25 | 4.97% | 54,137 |
| Dec 3, 2025 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | -0.62% | 15,126 |
| Dec 2, 2025 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 3,452 |
| Dec 1, 2025 | 40.50 | 40.75 | 39.75 | 40.00 | 40.00 | -0.62% | 16,250 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.00 | 40.25 | 40.25 | 0.63% | 83,225 |
| Nov 27, 2025 | 40.50 | 40.75 | 39.50 | 40.00 | 40.00 | - | 63,527 |
| Nov 26, 2025 | 39.50 | 40.25 | 38.75 | 40.00 | 40.00 | 1.91% | 13,766 |
| Nov 25, 2025 | 38.25 | 40.25 | 38.25 | 39.25 | 39.25 | 3.97% | 433,502 |
| Nov 24, 2025 | 38.00 | 38.50 | 37.00 | 37.75 | 37.75 | -1.31% | 14,708 |
| Nov 21, 2025 | 37.75 | 40.75 | 37.75 | 38.25 | 38.25 | -3.16% | 145,539 |
| Nov 20, 2025 | 38.50 | 39.75 | 38.25 | 39.50 | 39.50 | 3.27% | 353,800 |
| Nov 19, 2025 | 39.00 | 39.00 | 37.75 | 38.25 | 38.25 | -1.92% | 56,107 |
| Nov 18, 2025 | 38.75 | 40.00 | 38.25 | 39.00 | 39.00 | - | 272,950 |
| Nov 17, 2025 | 37.25 | 39.25 | 36.25 | 39.00 | 39.00 | 4.70% | 52,332 |
| Nov 14, 2025 | 41.00 | 41.00 | 37.25 | 37.25 | 37.25 | -9.15% | 632,610 |
| Nov 13, 2025 | 42.50 | 42.50 | 40.75 | 41.00 | 41.00 | -2.96% | 142,271 |
| Nov 12, 2025 | 42.25 | 42.50 | 41.50 | 42.25 | 42.25 | - | 58,521 |
| Nov 11, 2025 | 42.00 | 42.75 | 41.50 | 42.25 | 42.25 | 0.60% | 343,436 |
| Nov 10, 2025 | 42.75 | 42.75 | 40.25 | 42.00 | 42.00 | -2.33% | 337,434 |
| Nov 7, 2025 | 44.25 | 44.50 | 41.75 | 43.00 | 43.00 | -2.82% | 499,512 |
| Nov 6, 2025 | 42.75 | 44.50 | 42.50 | 44.25 | 44.25 | 3.51% | 106,791 |
| Nov 5, 2025 | 44.00 | 44.00 | 42.50 | 42.75 | 42.75 | -2.29% | 163,649 |
| Nov 4, 2025 | 44.00 | 45.25 | 43.50 | 43.75 | 43.75 | - | 196,270 |
| Nov 3, 2025 | 42.50 | 44.00 | 42.50 | 43.75 | 43.75 | 2.94% | 107,901 |
| Oct 31, 2025 | 43.75 | 43.75 | 42.00 | 42.50 | 42.50 | -2.86% | 155,891 |
| Oct 30, 2025 | 44.25 | 44.25 | 43.50 | 43.75 | 43.75 | -1.13% | 149,523 |
| Oct 29, 2025 | 43.50 | 44.50 | 43.50 | 44.25 | 44.25 | 1.72% | 86,423 |
| Oct 28, 2025 | 42.50 | 44.50 | 42.50 | 43.50 | 43.50 | 2.35% | 183,868 |
| Oct 27, 2025 | 43.25 | 43.25 | 41.75 | 42.50 | 42.50 | -1.73% | 159,020 |
| Oct 24, 2025 | 43.00 | 43.25 | 41.75 | 43.25 | 43.25 | 1.17% | 55,964 |
| Oct 22, 2025 | 43.00 | 43.50 | 42.50 | 42.75 | 42.75 | -0.58% | 116,054 |
| Oct 21, 2025 | 42.75 | 43.25 | 42.50 | 43.00 | 43.00 | 0.58% | 170,524 |
| Oct 20, 2025 | 40.75 | 42.75 | 40.75 | 42.75 | 42.75 | 5.56% | 87,454 |
| Oct 17, 2025 | 41.50 | 42.00 | 40.25 | 40.50 | 40.50 | -3.57% | 227,067 |
| Oct 16, 2025 | 41.75 | 42.25 | 41.25 | 42.00 | 42.00 | 0.60% | 127,850 |
| Oct 15, 2025 | 41.25 | 42.00 | 40.25 | 41.75 | 41.75 | 1.83% | 24,765 |
| Oct 14, 2025 | 42.50 | 42.50 | 39.75 | 41.00 | 41.00 | -2.38% | 860,322 |
| Oct 10, 2025 | 41.75 | 42.25 | 41.25 | 42.00 | 42.00 | - | 95,827 |
| Oct 9, 2025 | 42.25 | 42.25 | 41.00 | 42.00 | 42.00 | -0.59% | 300,035 |
| Oct 8, 2025 | 43.25 | 43.25 | 41.50 | 42.25 | 42.25 | -2.87% | 247,744 |
| Oct 7, 2025 | 42.00 | 43.75 | 42.00 | 43.50 | 43.50 | 3.57% | 94,417 |
| Oct 6, 2025 | 42.25 | 42.50 | 40.00 | 42.00 | 42.00 | -1.18% | 166,178 |
| Oct 3, 2025 | 44.50 | 45.25 | 41.75 | 42.50 | 42.50 | -4.49% | 285,486 |
| Oct 2, 2025 | 42.25 | 44.75 | 42.00 | 44.50 | 44.50 | 5.33% | 521,612 |
| Oct 1, 2025 | 42.25 | 42.50 | 41.75 | 42.25 | 42.25 | - | 160,190 |
| Sep 30, 2025 | 42.25 | 42.75 | 41.75 | 42.25 | 42.25 | - | 42,849 |
| Sep 29, 2025 | 40.50 | 42.25 | 40.50 | 42.25 | 42.25 | 5.63% | 124,320 |
| Sep 26, 2025 | 41.50 | 41.50 | 39.50 | 40.00 | 40.00 | -4.76% | 76,259 |
| Sep 25, 2025 | 40.50 | 42.50 | 40.50 | 42.00 | 42.00 | 3.07% | 102,631 |
| Sep 24, 2025 | 41.25 | 41.25 | 39.75 | 40.75 | 40.75 | -0.61% | 59,407 |
| Sep 23, 2025 | 40.25 | 41.75 | 40.25 | 41.00 | 41.00 | 1.23% | 280,982 |
| Sep 22, 2025 | 40.00 | 41.00 | 39.50 | 40.50 | 40.50 | 1.89% | 55,402 |
| Sep 19, 2025 | 40.50 | 40.50 | 39.00 | 39.75 | 39.75 | -1.85% | 56,033 |
| Sep 18, 2025 | 39.00 | 40.75 | 38.50 | 40.50 | 40.50 | 3.18% | 92,368 |
| Sep 17, 2025 | 39.00 | 39.75 | 38.50 | 39.25 | 39.25 | - | 56,433 |
| Sep 16, 2025 | 40.00 | 40.25 | 38.25 | 39.25 | 39.25 | 3.97% | 157,908 |
| Sep 15, 2025 | 34.75 | 38.25 | 34.50 | 37.75 | 37.75 | 8.63% | 231,371 |
| Sep 12, 2025 | 33.00 | 34.75 | 32.75 | 34.75 | 34.75 | 6.11% | 58,564 |
| Sep 11, 2025 | 32.75 | 33.25 | 32.50 | 32.75 | 32.75 | 0.77% | 96,457 |
| Sep 10, 2025 | 32.50 | 32.75 | 32.25 | 32.50 | 32.50 | - | 48,122 |
| Sep 9, 2025 | 33.25 | 33.25 | 32.25 | 32.50 | 32.50 | -2.26% | 27,738 |
| Sep 8, 2025 | 32.50 | 33.75 | 32.50 | 33.25 | 33.25 | 3.10% | 59,832 |
| Sep 5, 2025 | 32.25 | 32.75 | 31.75 | 32.25 | 32.25 | - | 36,650 |
| Sep 4, 2025 | 31.75 | 32.75 | 31.50 | 32.25 | 32.25 | 1.57% | 14,274 |
| Sep 3, 2025 | 31.50 | 31.75 | 31.00 | 31.75 | 31.75 | -0.78% | 95,229 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | - | 18,303 |
| Sep 1, 2025 | 33.00 | 33.25 | 31.75 | 32.00 | 32.00 | -2.29% | 6,898 |
| Aug 29, 2025 | 33.25 | 33.50 | 32.50 | 32.75 | 32.75 | -2.24% | 56,357 |
| Aug 28, 2025 | 33.75 | 34.00 | 33.00 | 33.50 | 33.50 | -0.74% | 70,616 |
| Aug 27, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.75 | 2.27% | 40,337 |
| Aug 26, 2025 | 32.50 | 33.25 | 32.25 | 33.00 | 33.00 | 2.33% | 20,535 |
| Aug 25, 2025 | 31.00 | 33.00 | 31.00 | 32.25 | 32.25 | 4.88% | 111,779 |
| Aug 22, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.75 | -1.60% | 129,228 |
| Aug 21, 2025 | 31.25 | 31.25 | 30.25 | 31.25 | 31.25 | -1.57% | 71,116 |
| Aug 20, 2025 | 32.25 | 32.50 | 31.50 | 31.75 | 31.75 | -1.55% | 9,202 |
| Aug 19, 2025 | 32.00 | 32.25 | 31.75 | 32.25 | 32.25 | 2.38% | 2,545 |
| Aug 18, 2025 | 32.00 | 32.50 | 31.25 | 31.50 | 31.50 | -1.56% | 98,063 |
| Aug 15, 2025 | 32.50 | 32.75 | 31.75 | 32.00 | 32.00 | -2.29% | 68,794 |
| Aug 14, 2025 | 32.50 | 33.00 | 32.25 | 32.75 | 32.75 | - | 65,182 |
| Aug 13, 2025 | 30.75 | 32.75 | 30.75 | 32.75 | 32.75 | 6.50% | 87,466 |
| Aug 8, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | - | 34,346 |
| Aug 7, 2025 | 29.50 | 30.75 | 29.50 | 30.75 | 30.75 | 3.36% | 57,872 |
| Aug 6, 2025 | 29.75 | 29.75 | 29.25 | 29.75 | 29.75 | - | 55,206 |
| Aug 5, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 11,596 |
| Aug 4, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 78,788 |
| Aug 1, 2025 | 30.75 | 31.00 | 29.25 | 29.50 | 29.50 | -4.07% | 104,693 |
| Jul 31, 2025 | 31.00 | 31.00 | 30.25 | 30.75 | 30.75 | -0.81% | 116,441 |
| Jul 30, 2025 | 31.25 | 31.25 | 30.50 | 31.00 | 31.00 | -1.59% | 17,316 |
| Jul 29, 2025 | 29.25 | 31.50 | 29.25 | 31.50 | 31.50 | 9.57% | 108,822 |
| Jul 25, 2025 | 29.75 | 29.75 | 28.50 | 28.75 | 28.75 | -3.36% | 78,052 |
| Jul 24, 2025 | 31.75 | 31.75 | 29.50 | 29.75 | 29.75 | -6.30% | 271,668 |
| Jul 23, 2025 | 31.25 | 31.75 | 30.75 | 31.75 | 31.75 | 1.60% | 24,768 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.00 | 31.25 | 31.25 | -1.57% | 25,131 |
| Jul 21, 2025 | 30.75 | 32.25 | 30.75 | 31.75 | 31.75 | 3.25% | 81,361 |
| Jul 18, 2025 | 30.75 | 31.25 | 30.50 | 30.75 | 30.75 | - | 401,123 |
| Jul 17, 2025 | 29.75 | 31.00 | 29.75 | 30.75 | 30.75 | 3.36% | 105,734 |
| Jul 16, 2025 | 30.50 | 30.50 | 29.50 | 29.75 | 29.75 | -1.65% | 142,683 |
| Jul 15, 2025 | 30.50 | 30.75 | 30.00 | 30.25 | 30.25 | 0.83% | 30,607 |
| Jul 14, 2025 | 29.50 | 30.50 | 29.25 | 30.00 | 30.00 | 0.84% | 64,595 |
| Jul 11, 2025 | 28.75 | 30.00 | 28.25 | 29.75 | 29.75 | 3.48% | 26,231 |