Tesla, Inc. (BKK:TSLA03)
Thailand
· Delayed Price · Currency is THB 4.800
+0.220 (4.80%)
At close: Dec 4, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.76 | 4.82 | 4.60 | 4.80 | 4.80 | 4.80% | 39,600 |
| Dec 3, 2025 | 4.58 | 4.66 | 4.54 | 4.58 | 4.58 | - | 34,987 |
| Dec 2, 2025 | 4.60 | 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 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | - | 10,750 |
| Nov 27, 2025 | 4.58 | 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 | 4.34 | 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 |
| Oct 7, 2025 | 4.76 | 4.96 | 4.76 | 4.92 | 4.92 | 3.80% | 343,229 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.54 | 4.74 | 4.74 | -1.66% | 277,890 |
| Oct 3, 2025 | 5.10 | 5.15 | 4.76 | 4.82 | 4.82 | -4.55% | 171,407 |