Palo Alto Networks, Inc. (BKK:PANW19)
Thailand · Delayed Price · Currency is THB 4.400
-0.180 (-3.93%)
At close: Nov 6, 2026
BKK:PANW19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.30 | 4.60 | 4.20 | 4.40 | 4.40 | -3.93% | 97,661 |
| Nov 5, 2026 | 4.78 | 4.84 | 4.58 | 4.58 | 4.58 | -3.38% | 667,756 |
| Nov 4, 2026 | 4.84 | 4.88 | 4.58 | 4.74 | 4.74 | -2.07% | 40,152 |
| Nov 3, 2026 | 4.98 | 4.98 | 4.70 | 4.84 | 4.84 | -5.10% | 1,126,012 |
| Nov 2, 2026 | 5.15 | 5.20 | 4.86 | 5.10 | 5.10 | -0.97% | 520,584 |
| Oct 30, 2026 | 5.00 | 5.25 | 4.94 | 5.15 | 5.15 | 3.00% | 360,704 |
| Oct 29, 2026 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | -8.26% | 25,974 |
| Oct 28, 2026 | 5.30 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 59,657 |
| Oct 27, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 78,920 |
| Oct 26, 2026 | 4.74 | 5.20 | 4.70 | 5.20 | 5.20 | 13.04% | 180,332 |
| Oct 22, 2026 | 4.60 | 4.74 | 4.56 | 4.60 | 4.60 | 0.44% | 356,781 |
| Oct 21, 2026 | 4.64 | 4.66 | 4.50 | 4.58 | 4.58 | -2.14% | 280,768 |
| Oct 20, 2026 | 4.70 | 4.76 | 4.64 | 4.68 | 4.68 | 0.43% | 38,614 |
| Oct 19, 2026 | 4.68 | 4.96 | 4.62 | 4.66 | 4.66 | -6.05% | 465,932 |
| Oct 15, 2026 | 5.00 | 5.30 | 4.88 | 4.96 | 4.96 | -7.29% | 613,697 |
| Oct 14, 2026 | 5.25 | 5.70 | 5.25 | 5.35 | 5.35 | -5.31% | 413,985 |
| Oct 12, 2026 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | 4.63% | 88,465 |
| Oct 9, 2026 | 5.35 | 5.55 | 5.35 | 5.40 | 5.40 | - | 365,204 |
| Oct 8, 2026 | 5.65 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 85,422 |
| Oct 7, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | 0.90% | 274,393 |
| Oct 6, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | 213,855 |
| Oct 5, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 156,817 |
| Oct 2, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 399,224 |
| Oct 1, 2026 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 3.85% | 2,998,736 |
| Sep 30, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 298,180 |
| Sep 29, 2026 | 5.20 | 5.30 | 4.94 | 5.25 | 5.25 | 5.00% | 2,333,866 |
| Sep 28, 2026 | 5.05 | 5.20 | 4.92 | 5.00 | 5.00 | -4.76% | 573,650 |
| Sep 25, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 32,672 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 487,899 |
| Sep 23, 2026 | 4.96 | 5.00 | 4.84 | 5.00 | 5.00 | - | 18,497 |
| Sep 22, 2026 | 4.92 | 5.00 | 4.76 | 5.00 | 5.00 | 2.88% | 130,552 |
| Sep 21, 2026 | 4.86 | 5.00 | 4.74 | 4.86 | 4.86 | -3.76% | 2,074,161 |
| Sep 18, 2026 | 4.98 | 5.05 | 4.82 | 5.05 | 5.05 | 1.81% | 128,530 |
| Sep 17, 2026 | 5.00 | 5.10 | 4.90 | 4.96 | 4.96 | -0.40% | 860,105 |
| Sep 16, 2026 | 5.05 | 5.05 | 4.90 | 4.98 | 4.98 | 0.81% | 151,789 |
| Sep 15, 2026 | 4.60 | 5.00 | 4.60 | 4.94 | 4.94 | 8.81% | 1,680,999 |
| Sep 14, 2026 | 4.52 | 4.54 | 4.34 | 4.54 | 4.54 | - | 2,246,001 |
| Sep 11, 2026 | 4.52 | 4.54 | 4.34 | 4.54 | 4.54 | 2.71% | 76,755 |
| Sep 10, 2026 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | -0.45% | 56,680 |
| Sep 9, 2026 | 4.36 | 4.46 | 4.32 | 4.44 | 4.44 | 1.37% | 1,357,711 |
| Sep 8, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 2,111,628 |
| Sep 7, 2026 | 4.40 | 4.46 | 4.34 | 4.40 | 4.40 | 0.46% | 170,782 |
| Sep 4, 2026 | 4.40 | 4.42 | 4.26 | 4.38 | 4.38 | 0.46% | 276,412 |
| Sep 3, 2026 | 4.36 | 4.74 | 4.28 | 4.36 | 4.36 | -8.02% | 3,435,124 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -6.14% | 187,485 |
| Sep 1, 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 2.64% | 761,849 |
| Aug 31, 2026 | 5.10 | 5.10 | 4.70 | 4.92 | 4.92 | -4.47% | 3,309,260 |
| Aug 28, 2026 | 5.05 | 5.15 | 4.66 | 5.15 | 5.15 | 10.99% | 401,588 |
| Aug 27, 2026 | 4.62 | 4.64 | 4.34 | 4.64 | 4.64 | 4.50% | 141,889 |
| Aug 26, 2026 | 4.46 | 4.58 | 4.42 | 4.44 | 4.44 | -3.48% | 218,432 |