Tesla, Inc. (BKK:TSLA03)
Thailand
· Delayed Price · Currency is THB 4.180
-0.140 (-3.24%)
Last updated: Mar 9, 2026, 2:59 PM ICT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 1,921 |
| Mar 5, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.86% | 68,607 |
| Mar 4, 2026 | 4.12 | 4.26 | 4.10 | 4.14 | 4.14 | 0.98% | 259,036 |
| Mar 2, 2026 | 4.22 | 4.22 | 4.08 | 4.10 | 4.10 | -3.30% | 44,780 |
| Feb 27, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 5,745 |
| Feb 26, 2026 | 4.30 | 4.36 | 4.26 | 4.30 | 4.30 | 0.94% | 32,319 |
| Feb 25, 2026 | 4.24 | 4.26 | 4.12 | 4.26 | 4.26 | 2.90% | 6,884 |
| Feb 24, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -2.82% | 36,372 |
| Feb 23, 2026 | 4.30 | 4.30 | 4.20 | 4.26 | 4.26 | -1.39% | 22,865 |
| Feb 20, 2026 | 4.28 | 4.32 | 4.22 | 4.32 | 4.32 | 0.93% | 54,652 |
| Feb 19, 2026 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 45,681 |
| Feb 18, 2026 | 4.32 | 4.34 | 4.22 | 4.32 | 4.32 | -0.46% | 12,842 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.30 | 4.34 | 4.34 | 0.93% | 1,514 |
| Feb 16, 2026 | 4.30 | 4.40 | 4.28 | 4.30 | 4.30 | -0.92% | 1,798 |
| Feb 13, 2026 | 4.44 | 4.50 | 4.32 | 4.34 | 4.34 | -2.69% | 12,937 |
| Feb 12, 2026 | 4.42 | 4.54 | 4.38 | 4.46 | 4.46 | 1.36% | 106,948 |
| Feb 11, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | 0.92% | 14,378 |
| Feb 10, 2026 | 4.30 | 4.38 | 4.26 | 4.36 | 4.36 | 0.46% | 38,836 |
| Feb 9, 2026 | 4.30 | 4.38 | 4.22 | 4.34 | 4.34 | 1.88% | 254,270 |
| Feb 6, 2026 | 4.20 | 4.32 | 4.12 | 4.26 | 4.26 | -1.39% | 42,909 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.24 | 4.32 | 4.32 | -2.26% | 45,656 |
| Feb 4, 2026 | 4.42 | 4.50 | 4.40 | 4.42 | 4.42 | -1.34% | 8,446 |
| Feb 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Feb 2, 2026 | 4.46 | 4.62 | 4.42 | 4.48 | 4.48 | 0.90% | 129,975 |
| Jan 30, 2026 | 4.58 | 4.58 | 4.34 | 4.44 | 4.44 | -3.48% | 75,785 |
| Jan 29, 2026 | 4.48 | 4.62 | 4.46 | 4.60 | 4.60 | 2.68% | 106,056 |
| Jan 28, 2026 | 4.48 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 202,860 |
| Jan 27, 2026 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | -1.73% | 123 |
| Jan 26, 2026 | 4.58 | 4.68 | 4.56 | 4.62 | 4.62 | -1.28% | 8,070 |
| Jan 23, 2026 | 4.68 | 4.72 | 4.52 | 4.68 | 4.68 | 2.63% | 57,438 |
| Jan 22, 2026 | 4.54 | 4.56 | 4.34 | 4.56 | 4.56 | 4.11% | 26,462 |
| Jan 21, 2026 | 4.42 | 4.46 | 4.34 | 4.38 | 4.38 | -0.45% | 14,021 |
| Jan 20, 2026 | 4.56 | 4.58 | 4.40 | 4.40 | 4.40 | -3.51% | 48,905 |
| Jan 19, 2026 | 4.62 | 4.68 | 4.52 | 4.56 | 4.56 | -1.30% | 10,575 |
| Jan 16, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 3,664 |
| Jan 15, 2026 | 4.68 | 4.68 | 4.58 | 4.64 | 4.64 | -0.85% | 9,467 |
| Jan 14, 2026 | 4.72 | 4.76 | 4.68 | 4.68 | 4.68 | -1.27% | 2,430 |
| Jan 13, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 3.04% | 8,057 |
| Jan 12, 2026 | 4.60 | 4.72 | 4.52 | 4.60 | 4.60 | 0.44% | 5,811 |
| Jan 9, 2026 | 4.52 | 4.60 | 4.48 | 4.58 | 4.58 | 1.33% | 15,272 |
| Jan 8, 2026 | 4.54 | 4.60 | 4.52 | 4.52 | 4.52 | - | 38,856 |
| Jan 7, 2026 | 4.68 | 4.70 | 4.48 | 4.52 | 4.52 | -3.42% | 443,102 |
| Jan 6, 2026 | 4.66 | 4.78 | 4.64 | 4.68 | 4.68 | 0.43% | 60,975 |
| Jan 5, 2026 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | -4.90% | 111,127 |
| Dec 30, 2025 | 4.94 | 4.96 | 4.82 | 4.90 | 4.90 | -0.41% | 10,839 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -2.57% | 135,951 |
| Dec 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,454 |
| Dec 25, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 28,708 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 104,293 |
| Dec 23, 2025 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 253,459 |
| Dec 22, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 261,215 |
| Dec 19, 2025 | 4.98 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 173,530 |
| Dec 18, 2025 | 5.20 | 5.20 | 4.90 | 4.98 | 4.98 | -4.23% | 328,888 |
| Dec 17, 2025 | 4.98 | 5.20 | 4.92 | 5.20 | 5.20 | 5.26% | 199,065 |
| Dec 16, 2025 | 4.88 | 5.05 | 4.88 | 4.94 | 4.94 | 2.07% | 426,611 |
| Dec 15, 2025 | 4.70 | 4.88 | 4.70 | 4.84 | 4.84 | 2.98% | 58,828 |
| Dec 12, 2025 | 4.74 | 4.76 | 4.66 | 4.70 | 4.70 | -0.84% | 8,793 |
| Dec 11, 2025 | 4.66 | 4.80 | 4.64 | 4.74 | 4.74 | 2.16% | 21,038 |
| Dec 9, 2025 | 4.78 | 4.80 | 4.64 | 4.64 | 4.64 | -3.33% | 34,308 |
| Dec 8, 2025 | 4.82 | 4.86 | 4.78 | 4.80 | 4.80 | - | 15,317 |
| Dec 4, 2025 | 4.62 | 4.82 | 4.60 | 4.80 | 4.80 | 4.80% | 39,600 |
| Dec 3, 2025 | 4.62 | 4.66 | 4.54 | 4.58 | 4.58 | - | 34,987 |
| Dec 2, 2025 | 4.52 | 4.62 | 4.52 | 4.58 | 4.58 | 0.44% | 51,033 |
| Dec 1, 2025 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | -0.87% | 28,207 |
| Nov 28, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 10,750 |
| Nov 27, 2025 | 4.56 | 4.60 | 4.52 | 4.60 | 4.60 | 1.32% | 47,097 |
| Nov 26, 2025 | 4.50 | 4.56 | 4.40 | 4.54 | 4.54 | 1.79% | 14,954 |
| Nov 25, 2025 | 4.32 | 4.56 | 4.32 | 4.46 | 4.46 | 3.24% | 32,301 |
| Nov 24, 2025 | 4.28 | 4.34 | 4.16 | 4.32 | 4.32 | 0.47% | 51,504 |
| Nov 21, 2025 | 4.46 | 4.64 | 4.26 | 4.30 | 4.30 | -3.15% | 162,258 |
| Nov 20, 2025 | 4.38 | 4.50 | 4.32 | 4.44 | 4.44 | 1.83% | 141,919 |
| Nov 19, 2025 | 4.40 | 4.42 | 4.28 | 4.36 | 4.36 | -0.46% | 160,460 |
| Nov 18, 2025 | 4.38 | 4.56 | 4.32 | 4.38 | 4.38 | -0.90% | 146,781 |
| Nov 17, 2025 | 4.20 | 4.44 | 4.12 | 4.42 | 4.42 | 4.74% | 142,323 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.22 | 4.22 | 4.22 | -9.05% | 142,300 |
| Nov 13, 2025 | 4.80 | 4.82 | 4.64 | 4.64 | 4.64 | -3.33% | 22,874 |
| Nov 12, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 0.42% | 50,009 |
| Nov 11, 2025 | 4.76 | 4.86 | 4.70 | 4.78 | 4.78 | 0.42% | 39,650 |
| Nov 10, 2025 | 4.86 | 4.86 | 4.58 | 4.76 | 4.76 | -3.25% | 117,710 |
| Nov 7, 2025 | 5.00 | 5.05 | 4.72 | 4.92 | 4.92 | -1.60% | 111,574 |
| Nov 6, 2025 | 4.88 | 5.05 | 4.80 | 5.00 | 5.00 | 2.88% | 24,046 |
| Nov 5, 2025 | 4.96 | 4.98 | 4.82 | 4.86 | 4.86 | -2.02% | 7,924 |
| Nov 4, 2025 | 4.98 | 5.15 | 4.92 | 4.96 | 4.96 | - | 103,933 |
| Nov 3, 2025 | 4.82 | 4.96 | 4.80 | 4.96 | 4.96 | 3.33% | 12,045 |
| Oct 31, 2025 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -3.61% | 54,845 |
| Oct 30, 2025 | 5.05 | 5.05 | 4.90 | 4.98 | 4.98 | -0.40% | 39,662 |
| Oct 29, 2025 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 1.63% | 246,693 |
| Oct 28, 2025 | 4.80 | 5.00 | 4.78 | 4.92 | 4.92 | 2.07% | 98,018 |
| Oct 27, 2025 | 4.88 | 4.94 | 4.72 | 4.82 | 4.82 | -1.23% | 77,903 |
| Oct 24, 2025 | 4.86 | 4.92 | 4.72 | 4.88 | 4.88 | 0.41% | 24,707 |
| Oct 22, 2025 | 4.88 | 4.92 | 4.82 | 4.86 | 4.86 | 0.41% | 129,556 |
| Oct 21, 2025 | 4.86 | 4.92 | 4.84 | 4.84 | 4.84 | - | 125,297 |
| Oct 20, 2025 | 4.64 | 4.86 | 4.62 | 4.84 | 4.84 | 5.68% | 275,383 |
| Oct 17, 2025 | 4.72 | 4.72 | 4.52 | 4.58 | 4.58 | -2.97% | 29,887 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.66 | 4.72 | 4.72 | - | 241,457 |
| Oct 15, 2025 | 4.66 | 4.74 | 4.60 | 4.72 | 4.72 | 1.72% | 27,740 |
| Oct 14, 2025 | 4.76 | 4.80 | 4.50 | 4.64 | 4.64 | -2.52% | 361,364 |
| Oct 10, 2025 | 4.72 | 4.80 | 4.64 | 4.76 | 4.76 | 0.42% | 101,120 |
| Oct 9, 2025 | 4.72 | 4.76 | 4.62 | 4.74 | 4.74 | - | 154,572 |
| Oct 8, 2025 | 4.90 | 4.90 | 4.72 | 4.74 | 4.74 | -3.66% | 171,085 |