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 |