Tesla, Inc. (BKK:TSLA01)
Thailand
· Delayed Price · Currency is THB 37.00
-0.75 (-1.99%)
Last updated: Mar 9, 2026, 2:04 PM ICT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.75 | 37.75 | 36.25 | 37.00 | 37.00 | -1.99% | 19,409 |
| Mar 6, 2026 | 38.00 | 38.00 | 37.50 | 37.75 | 37.75 | 0.67% | 26,708 |
| Mar 5, 2026 | 37.00 | 37.75 | 36.75 | 37.50 | 37.50 | 2.74% | 121,071 |
| Mar 4, 2026 | 36.50 | 37.25 | 35.75 | 36.50 | 36.50 | 0.69% | 307,465 |
| Mar 2, 2026 | 36.00 | 37.50 | 36.00 | 36.25 | 36.25 | -3.33% | 527,131 |
| Feb 27, 2026 | 37.25 | 38.00 | 37.00 | 37.50 | 37.50 | -0.66% | 14,933 |
| Feb 26, 2026 | 38.25 | 38.25 | 37.50 | 37.75 | 37.75 | 0.67% | 8,367 |
| Feb 25, 2026 | 37.25 | 37.50 | 36.50 | 37.50 | 37.50 | 3.45% | 17,876 |
| Feb 24, 2026 | 37.25 | 37.25 | 36.25 | 36.25 | 36.25 | -3.33% | 40,057 |
| Feb 23, 2026 | 37.75 | 37.75 | 37.00 | 37.50 | 37.50 | -0.66% | 211,055 |
| Feb 20, 2026 | 37.75 | 38.00 | 37.50 | 37.75 | 37.75 | -0.66% | 8,949 |
| Feb 19, 2026 | 38.25 | 38.25 | 37.75 | 38.00 | 38.00 | - | 226,167 |
| Feb 18, 2026 | 38.25 | 38.25 | 37.25 | 38.00 | 38.00 | -0.65% | 42,245 |
| Feb 17, 2026 | 38.25 | 38.25 | 38.00 | 38.25 | 38.25 | - | 3,441 |
| Feb 16, 2026 | 38.00 | 38.50 | 37.75 | 38.25 | 38.25 | - | 19,176 |
| Feb 13, 2026 | 39.00 | 39.50 | 38.00 | 38.25 | 38.25 | -1.92% | 5,324 |
| Feb 12, 2026 | 38.75 | 40.00 | 38.75 | 39.00 | 39.00 | - | 24,644 |
| Feb 11, 2026 | 38.50 | 39.25 | 38.50 | 39.00 | 39.00 | 2.63% | 12,814 |
| Feb 10, 2026 | 37.75 | 38.75 | 37.50 | 38.00 | 38.00 | - | 44,013 |
| Feb 9, 2026 | 37.25 | 38.50 | 37.25 | 38.00 | 38.00 | 0.66% | 20,125 |
| Feb 6, 2026 | 38.00 | 38.25 | 36.25 | 37.75 | 37.75 | -0.66% | 33,622 |
| Feb 5, 2026 | 39.00 | 39.25 | 37.50 | 38.00 | 38.00 | -2.56% | 36,286 |
| Feb 4, 2026 | 39.75 | 39.75 | 38.75 | 39.00 | 39.00 | -1.27% | 18,413 |
| Feb 3, 2026 | 39.25 | 39.75 | 38.75 | 39.50 | 39.50 | 0.64% | 31,235 |
| Feb 2, 2026 | 39.50 | 40.75 | 39.00 | 39.25 | 39.25 | - | 91,737 |
| Jan 30, 2026 | 40.25 | 40.25 | 38.50 | 39.25 | 39.25 | -3.09% | 47,259 |
| Jan 29, 2026 | 39.50 | 40.50 | 39.25 | 40.50 | 40.50 | 2.53% | 66,527 |
| Jan 28, 2026 | 39.75 | 40.25 | 39.25 | 39.50 | 39.50 | -1.25% | 47,779 |
| Jan 27, 2026 | 41.00 | 41.00 | 39.75 | 40.00 | 40.00 | -1.84% | 218,827 |
| Jan 26, 2026 | 41.25 | 41.50 | 40.25 | 40.75 | 40.75 | -1.21% | 9,569 |
| Jan 23, 2026 | 40.25 | 41.50 | 40.00 | 41.25 | 41.25 | 3.13% | 64,748 |
| Jan 22, 2026 | 38.50 | 40.25 | 38.50 | 40.00 | 40.00 | 3.23% | 52,469 |
| Jan 21, 2026 | 39.25 | 39.25 | 38.50 | 38.75 | 38.75 | - | 28,049 |
| Jan 20, 2026 | 40.75 | 40.75 | 38.75 | 38.75 | 38.75 | -4.91% | 70,190 |
| Jan 19, 2026 | 40.75 | 41.00 | 40.25 | 40.75 | 40.75 | - | 16,886 |
| Jan 16, 2026 | 41.00 | 41.25 | 40.75 | 40.75 | 40.75 | - | 13,918 |
| Jan 15, 2026 | 41.25 | 41.50 | 40.50 | 40.75 | 40.75 | -1.81% | 11,601 |
| Jan 14, 2026 | 41.75 | 41.75 | 41.25 | 41.50 | 41.50 | - | 21,565 |
| Jan 13, 2026 | 40.75 | 41.50 | 40.50 | 41.50 | 41.50 | 2.47% | 13,063 |
| Jan 12, 2026 | 40.50 | 41.25 | 39.75 | 40.50 | 40.50 | 0.62% | 14,070 |
| Jan 9, 2026 | 40.00 | 40.50 | 39.50 | 40.25 | 40.25 | 0.63% | 6,069 |
| Jan 8, 2026 | 40.00 | 40.25 | 39.75 | 40.00 | 40.00 | -0.62% | 17,618 |
| Jan 7, 2026 | 41.50 | 41.50 | 39.25 | 40.25 | 40.25 | -3.01% | 63,918 |
| Jan 6, 2026 | 40.75 | 42.00 | 40.75 | 41.50 | 41.50 | 1.22% | 17,868 |
| Jan 5, 2026 | 43.00 | 43.00 | 40.75 | 41.00 | 41.00 | -5.20% | 70,492 |
| Dec 30, 2025 | 43.50 | 43.75 | 42.50 | 43.25 | 43.25 | -0.57% | 3,153 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -2.25% | 205,789 |
| Dec 26, 2025 | 44.25 | 44.50 | 44.25 | 44.50 | 44.50 | 0.56% | 1,971 |
| Dec 25, 2025 | 44.75 | 44.75 | 43.50 | 44.25 | 44.25 | -0.56% | 12,226 |
| Dec 24, 2025 | 44.75 | 45.00 | 44.25 | 44.50 | 44.50 | -0.56% | 1,579 |
| Dec 23, 2025 | 44.75 | 45.75 | 44.50 | 44.75 | 44.75 | - | 246,351 |
| Dec 22, 2025 | 45.00 | 45.25 | 44.25 | 44.75 | 44.75 | -0.56% | 8,325 |
| Dec 19, 2025 | 44.00 | 45.50 | 44.00 | 45.00 | 45.00 | 1.69% | 13,156 |
| Dec 18, 2025 | 45.50 | 45.75 | 43.25 | 44.25 | 44.25 | -2.75% | 408,102 |
| Dec 17, 2025 | 43.75 | 45.75 | 43.25 | 45.50 | 45.50 | 4.60% | 113,482 |
| Dec 16, 2025 | 43.00 | 44.25 | 43.00 | 43.50 | 43.50 | 1.16% | 369,822 |
| Dec 15, 2025 | 41.50 | 43.00 | 41.00 | 43.00 | 43.00 | 2.99% | 71,040 |
| Dec 12, 2025 | 42.00 | 42.00 | 41.25 | 41.75 | 41.75 | - | 5,329 |
| Dec 11, 2025 | 41.25 | 42.25 | 41.00 | 41.75 | 41.75 | 1.83% | 9,787 |
| Dec 9, 2025 | 42.25 | 42.25 | 41.00 | 41.00 | 41.00 | -2.38% | 29,106 |
| Dec 8, 2025 | 42.50 | 42.75 | 42.00 | 42.00 | 42.00 | -0.59% | 15,990 |
| 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 | 40.00 | 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 | 40.25 | 40.50 | 40.00 | 40.25 | 40.25 | 0.63% | 83,225 |
| Nov 27, 2025 | 40.25 | 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 | 39.50 | 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 |