Skip to main content
Tesla, Inc. (BKK:TSLA80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.860
+0.120 (4.38%)
Last updated: Dec 4, 2025, 10:11 AM ICT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.842.882.742.882.885.11%14,577,682
Dec 3, 20252.762.802.722.742.74-0.72%8,495,371
Dec 2, 20252.762.762.702.762.762.22%2,854,245
Dec 1, 20252.762.802.702.702.70-2.17%8,235,980
Nov 28, 20252.722.762.702.762.762.22%2,416,165
Nov 27, 20252.742.762.682.702.70-1.46%5,988,991
Nov 26, 20252.682.742.622.742.743.01%5,398,808
Nov 25, 20252.582.742.582.662.663.91%11,191,500
Nov 24, 20252.602.622.482.562.56-7,334,736
Nov 21, 20252.682.782.562.562.56-3.76%15,058,860
Nov 20, 20252.642.702.602.662.662.31%6,488,418
Nov 19, 20252.662.662.542.602.60-2.26%6,724,525
Nov 18, 20252.642.762.582.662.660.76%13,096,740
Nov 17, 20252.522.682.462.642.644.76%15,800,900
Nov 14, 20252.762.782.522.522.52-8.70%37,311,130
Nov 13, 20252.862.882.762.762.76-3.50%10,433,500
Nov 12, 20252.862.882.782.862.86-8,948,527
Nov 11, 20252.862.902.822.862.860.70%12,693,250
Nov 10, 20252.922.922.742.842.84-3.40%21,733,350
Nov 7, 20253.003.022.822.942.94-1.34%16,619,950
Nov 6, 20252.923.022.882.982.982.76%13,452,090
Nov 5, 20252.963.002.882.902.90-2.03%7,839,016
Nov 4, 20252.983.082.942.962.96-0.67%22,120,630
Nov 3, 20252.882.982.882.982.983.47%7,404,853
Oct 31, 20253.003.002.842.882.88-3.36%22,825,370
Oct 30, 20253.003.022.942.982.98-0.67%13,365,640
Oct 29, 20252.963.022.943.003.002.04%10,643,220
Oct 28, 20252.883.002.862.942.942.08%17,719,320
Oct 27, 20252.942.942.822.882.88-2.04%16,946,230
Oct 24, 20252.902.962.822.942.941.38%18,260,820
Oct 22, 20252.922.962.882.902.90-0.68%10,504,850
Oct 21, 20252.902.942.882.922.92-10,687,250
Oct 20, 20252.782.922.782.922.927.35%16,604,460
Oct 17, 20252.842.862.702.722.72-3.55%13,369,580
Oct 16, 20252.842.882.782.822.82-0.70%21,475,670
Oct 15, 20252.782.842.742.842.842.16%26,938,290
Oct 14, 20252.862.882.682.782.78-2.80%39,082,350
Oct 10, 20252.842.882.802.862.861.42%19,958,180
Oct 9, 20252.862.862.762.822.82-1.40%10,945,730
Oct 8, 20252.942.942.822.862.86-3.38%20,798,440
Oct 7, 20252.862.982.822.962.963.50%18,568,090
Oct 6, 20252.882.902.702.862.86-22,452,460
Oct 3, 20253.043.082.822.862.86-5.92%43,850,830
Oct 2, 20252.863.042.843.043.047.04%30,662,950
Oct 1, 20252.842.882.822.842.84-7,977,713
Sep 30, 20252.882.922.842.842.84-1.39%14,770,680
Sep 29, 20252.722.882.722.882.886.67%17,837,650
Sep 26, 20252.822.822.662.702.70-5.59%18,574,550
Sep 25, 20252.742.882.742.862.863.62%18,062,940
Sep 24, 20252.782.822.702.762.76-0.72%12,646,210
Sep 23, 20252.742.842.742.782.781.46%13,779,210
Sep 22, 20252.702.782.682.742.741.48%8,650,344
Sep 19, 20252.742.762.642.702.70-2.17%7,976,148
Sep 18, 20252.642.782.602.762.764.55%12,051,650
Sep 17, 20252.642.682.602.642.64-13,455,800
Sep 16, 20252.702.762.582.642.643.13%40,458,100
Sep 15, 20252.362.602.342.562.568.47%17,803,930
Sep 12, 20252.242.362.222.362.365.36%15,908,300
Sep 11, 20252.202.262.202.242.241.82%4,247,404
Sep 10, 20252.222.222.182.202.20-2,851,230
Sep 9, 20252.242.262.182.202.20-1.79%7,963,394
Sep 8, 20252.222.282.202.242.240.90%10,552,630
Sep 5, 20252.202.222.142.222.221.83%4,662,677
Sep 4, 20252.202.222.122.182.18-9,432,598
Sep 3, 20252.142.182.102.182.180.93%6,845,898
Sep 2, 20252.162.182.142.162.16-1,522,731
Sep 1, 20252.222.262.142.162.16-2.70%3,972,344
Aug 29, 20252.262.282.202.222.22-1.77%4,775,254
Aug 28, 20252.282.322.242.262.26-4,435,692
Aug 27, 20252.222.322.222.262.261.80%9,002,541
Aug 26, 20252.202.262.182.222.220.91%9,249,481
Aug 25, 20252.102.242.082.202.205.77%10,562,820
Aug 22, 20252.122.122.062.082.08-1.89%6,259,933
Aug 21, 20252.162.162.042.122.12-0.93%7,572,960
Aug 20, 20252.182.222.122.142.14-1.83%6,137,926
Aug 19, 20252.122.182.122.182.182.83%2,988,434
Aug 18, 20252.182.202.122.122.12-2.75%6,905,977
Aug 15, 20252.222.222.142.182.18-0.91%6,326,995
Aug 14, 20252.222.262.182.202.20-0.90%7,787,534
Aug 13, 20252.082.242.082.222.227.77%22,822,080
Aug 8, 20252.082.082.042.062.06-8,040,211
Aug 7, 20252.002.081.992.062.063.00%9,856,977
Aug 6, 20252.022.021.982.002.00-0.99%4,391,965
Aug 5, 20252.002.021.962.022.022.02%4,876,152
Aug 4, 20252.002.041.941.981.98-1.00%8,653,042
Aug 1, 20252.082.121.982.002.00-4.76%13,308,980
Jul 31, 20252.102.122.062.102.10-10,344,460
Jul 30, 20252.122.122.062.102.10-1.87%5,091,894
Jul 29, 20251.982.141.982.142.149.18%18,587,620
Jul 25, 20252.022.021.941.961.96-2.97%17,317,610
Jul 24, 20252.142.162.002.022.02-5.61%13,317,670
Jul 23, 20252.102.162.062.142.141.90%6,560,036
Jul 22, 20252.182.182.102.102.10-2.78%3,479,972
Jul 21, 20252.082.182.082.162.162.86%7,761,716
Jul 18, 20252.102.122.062.102.10-5,650,845
Jul 17, 20252.022.122.022.102.105.00%11,866,700
Jul 16, 20252.062.082.002.002.00-2.91%2,860,007
Jul 15, 20252.062.102.022.062.06-7,343,316
Jul 14, 20252.002.081.992.062.063.00%8,270,113
Jul 11, 20251.962.021.932.002.002.56%8,656,675