Skip to main content
Tesla, Inc. (BKK:TSLA80)
Thailand flag Thailand · Delayed Price · Currency is THB
2.500
-0.080 (-3.10%)
Last updated: Mar 9, 2026, 3:12 PM ICT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.482.502.482.50--3.10%1,024,787
Mar 6, 20262.562.602.542.582.58-3,930,658
Mar 5, 20262.502.582.502.582.584.88%8,212,895
Mar 4, 20262.462.562.442.462.46-13,515,720
Mar 2, 20262.542.542.442.462.46-2.38%7,998,856
Feb 27, 20262.582.582.522.522.52-1.56%8,969,273
Feb 26, 20262.562.622.542.562.561.59%5,794,147
Feb 25, 20262.462.562.462.522.522.44%6,037,536
Feb 24, 20262.542.542.442.462.46-2.38%7,135,819
Feb 23, 20262.582.582.522.522.52-1.56%5,012,326
Feb 20, 20262.562.582.522.562.560.79%9,744,099
Feb 19, 20262.602.602.542.542.54-2.31%13,762,570
Feb 18, 20262.602.602.502.602.600.78%8,160,716
Feb 17, 20262.562.602.562.582.580.78%1,667,273
Feb 16, 20262.582.622.542.562.56-0.78%3,312,791
Feb 13, 20262.662.702.562.582.58-3.73%11,283,650
Feb 12, 20262.642.722.622.682.682.29%15,593,030
Feb 11, 20262.622.682.602.622.620.77%5,896,015
Feb 10, 20262.582.622.542.602.600.78%11,650,110
Feb 9, 20262.562.622.522.582.581.57%8,954,378
Feb 6, 20262.562.602.462.542.54-1.55%12,757,980
Feb 5, 20262.662.682.542.582.58-2.27%17,341,160
Feb 4, 20262.702.722.622.642.64-1.49%11,386,030
Feb 3, 20262.662.702.622.682.680.75%18,230,670
Feb 2, 20262.662.782.642.662.660.76%18,450,440
Jan 30, 20262.782.782.602.642.64-4.35%14,543,300
Jan 29, 20262.682.762.682.762.763.76%7,840,872
Jan 28, 20262.722.742.662.662.66-2.21%6,956,263
Jan 27, 20262.762.782.722.722.72-1.45%4,785,362
Jan 26, 20262.822.822.742.762.76-2.13%13,179,210
Jan 23, 20262.742.842.702.822.823.68%10,999,320
Jan 22, 20262.622.742.602.722.723.03%14,688,890
Jan 21, 20262.642.682.602.642.64-7,476,557
Jan 20, 20262.722.762.642.642.64-2.94%6,328,441
Jan 19, 20262.782.822.722.722.72-1.45%3,123,660
Jan 16, 20262.782.802.762.762.76-0.72%3,725,289
Jan 15, 20262.802.822.722.782.78-0.71%4,735,948
Jan 14, 20262.842.862.802.802.80-1.41%6,050,456
Jan 13, 20262.762.842.762.842.842.90%4,361,459
Jan 12, 20262.742.822.702.762.760.73%8,291,087
Jan 9, 20262.702.762.682.742.741.48%2,936,512
Jan 8, 20262.722.762.702.702.70-0.74%3,628,367
Jan 7, 20262.822.822.682.722.72-2.86%10,048,920
Jan 6, 20262.802.862.802.802.80-14,779,440
Jan 5, 20262.942.942.782.802.80-4.11%16,025,410
Dec 30, 20252.962.982.882.922.92-0.68%6,888,461
Dec 29, 20253.003.042.922.942.94-2.00%7,333,452
Dec 26, 20252.983.042.983.003.00-1,065,316
Dec 25, 20253.023.042.963.003.00-0.66%10,885,130
Dec 24, 20253.063.083.003.023.02-1.31%27,246,680
Dec 23, 20253.043.123.023.063.060.66%43,580,130
Dec 22, 20253.083.102.983.043.04-1.94%36,885,210
Dec 19, 20252.983.102.983.103.104.03%15,193,160
Dec 18, 20253.103.142.942.982.98-4.49%20,522,680
Dec 17, 20252.963.122.943.123.125.41%14,365,550
Dec 16, 20252.923.042.922.962.962.07%19,768,300
Dec 15, 20252.822.922.782.902.902.84%20,498,060
Dec 12, 20252.862.862.782.822.82-0.70%7,229,729
Dec 11, 20252.762.882.762.842.842.90%4,046,337
Dec 9, 20252.862.882.762.762.76-3.50%6,857,660
Dec 8, 20252.882.922.862.862.86-0.69%10,539,340
Dec 4, 20252.762.882.742.882.885.11%14,577,680
Dec 3, 20252.762.802.722.742.74-0.72%8,495,371
Dec 2, 20252.722.762.702.762.762.22%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, 20252.582.622.482.562.56-7,334,736
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