SET · TSLA01 · stock
Tesla, Inc. (TSLA01) stock price history
Every SET trading session of Tesla, Inc. from May 19, 2025 to Sep 28, 2026: 338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSLA01 adjusted close, 2025 to 2026
- THB 45.50
- All time high, 2025
- THB 45.75
- 52 week high, THB 29.25 low
- 338
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TSLA01 key facts
- Tesla, Inc. (TSLA01) closed at THB 36.50 on Sep 28, 2026 on SET.
- TSLA01's all time high close is THB 45.50, set on Dec 17, 2025; its all time low close is THB 27.50 on Jun 9, 2025.
- TSLA01's 52 week range is THB 29.25 to THB 45.75.
- TSLA01 returned -8.8% over the year to Sep 28, 2026.
- Since May 19, 2025 TSLA01 returned +11%, +8.3% a year compounded.
- TSLA01's deepest drawdown was -35.2% from Dec 17, 2025 to Jul 30, 2026.
- DataCedar holds 338 daily sessions of TSLA01 history from May 19, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TSLA01 price chart, 2025 to 2026
TSLA01 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -0.7% |
| 6 months | +1.4% |
| Year to date | -15.6% |
| 1 year | -8.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 19, 2025 | +11.5% |
| Compound annual growth, 1.4 years | +8.3% |
TSLA01 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 45.50 on Dec 17, 2025
- All time low close
- THB 27.50 on Jun 9, 2025
- 52 week high
- THB 45.75 on Dec 17, 2025
- 52 week low
- THB 29.25 on Jul 30, 2026
- Deepest drawdown
- -35.2% from Dec 17, 2025 to Jul 30, 2026, not yet recovered
- Best single session
- +14.5% on Apr 16, 2026
- Worst single session
- -9.1% on Nov 14, 2025
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 39%
TSLA01 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 41.25 | THB 43.00 | THB 29.25 | THB 36.50 | -15.6% | 9.4M | 186 |
| 2025 | THB 33.50 | THB 45.75 | THB 27.50 | THB 43.25 | n/a | 8.7M | 152 |
TSLA01 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 36.50 | +7.4% |
| August 2026 | THB 34.00 | +9.7% |
| July 2026 | THB 31.00 | -22.5% |
| June 2026 | THB 40.00 | -4.8% |
| May 2026 | THB 42.00 | +17.5% |
| April 2026 | THB 35.75 | +2.9% |
| March 2026 | THB 34.75 | -7.3% |
| February 2026 | THB 37.50 | -4.5% |
| January 2026 | THB 39.25 | -9.2% |
| December 2025 | THB 43.25 | +7.5% |
| November 2025 | THB 40.25 | -5.3% |
| October 2025 | THB 42.50 | +0.6% |
About the TSLA01 data
Daily bars. 338 sessions from May 19, 2025 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSLA01/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TSE Thai Solar Energy Public Company Limited
- TSE-R Thai Solar Energy Public Company Limited
- TSI The Thai Setakij Insurance Public Company Limited
- TSI-R The Thai Setakij Insurance Public Company Limited
- TSTE TSTE Public Company Limited
- TSTE-R TSTE Public Company Limited
- TSTH Tata Steel (Thailand) Public Company Limited
- TSTH-R Tata Steel (Thailand) Public Company Limited
Common questions
TSLA01 share price history
