Palo Alto Networks, Inc. (BKK:PANW19)
Thailand · Delayed Price · Currency is THB 5.10
-0.20 (-3.77%)
At close: Aug 17, 2026
BKK:PANW19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.10 | 5.25 | 5.05 | 5.10 | 5.10 | -3.77% | 286,104 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 31,247 |
| Aug 13, 2026 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 58,691 |
| Aug 11, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 6.40% | 397,505 |
| Aug 10, 2026 | 4.88 | 4.88 | 4.78 | 4.84 | 4.84 | -0.82% | 77,135 |
| Aug 7, 2026 | 4.78 | 4.88 | 4.64 | 4.88 | 4.88 | 2.52% | 125,673 |
| Aug 6, 2026 | 5.00 | 5.05 | 4.60 | 4.76 | 4.76 | -4.80% | 65,477 |
| Aug 5, 2026 | 4.94 | 5.00 | 4.74 | 5.00 | 5.00 | 6.38% | 221,498 |
| Aug 4, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 1.73% | 2,265 |
| Aug 3, 2026 | 4.40 | 4.62 | 4.32 | 4.62 | 4.62 | 5.00% | 13,851 |
| Jul 31, 2026 | 4.36 | 4.40 | 4.24 | 4.40 | 4.40 | 1.85% | 792 |
| Jul 30, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -2.26% | 114 |
| Jul 27, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 1,754 |
| Jul 24, 2026 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | -3.51% | 37,758 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.48 | 4.56 | 4.56 | -2.56% | 8,935 |
| Jul 22, 2026 | 4.70 | 4.72 | 4.54 | 4.68 | 4.68 | -0.85% | 470,941 |
| Jul 21, 2026 | 4.82 | 4.92 | 4.72 | 4.72 | 4.72 | -2.07% | 50,445 |
| Jul 20, 2026 | 4.82 | 4.92 | 4.78 | 4.82 | 4.82 | 2.55% | 246,734 |
| Jul 17, 2026 | 4.78 | 4.82 | 4.70 | 4.70 | 4.70 | -0.84% | 176,073 |
| Jul 16, 2026 | 4.78 | 4.82 | 4.74 | 4.74 | 4.74 | -0.84% | 9,351 |
| Jul 15, 2026 | 4.46 | 4.78 | 4.46 | 4.78 | 4.78 | 8.14% | 186,526 |
| Jul 14, 2026 | 4.36 | 4.42 | 4.26 | 4.42 | 4.42 | 1.84% | 486 |
| Jul 13, 2026 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -3.56% | 511 |
| Jul 10, 2026 | 4.50 | 4.52 | 4.20 | 4.50 | 4.50 | 5.14% | 2,571 |
| Jul 9, 2026 | 4.30 | 4.48 | 4.22 | 4.28 | 4.28 | -3.60% | 5,438 |
| Jul 8, 2026 | 4.84 | 4.86 | 4.40 | 4.44 | 4.44 | -7.50% | 8,454 |