Palo Alto Networks, Inc. (BKK:PANW19)
Thailand · Delayed Price · Currency is THB 5.25
+0.05 (0.96%)
At close: Sep 25, 2026
BKK:PANW19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | -1.71% | 34,527 |
| Aug 24, 2026 | 4.68 | 4.70 | 4.50 | 4.68 | 4.68 | 1.30% | 93,561 |
| Aug 21, 2026 | 4.62 | 4.72 | 4.58 | 4.62 | 4.62 | -2.12% | 86,688 |
| Aug 20, 2026 | 4.74 | 4.94 | 4.64 | 4.72 | 4.72 | -4.45% | 228,100 |
| Aug 19, 2026 | 4.90 | 5.00 | 4.88 | 4.94 | 4.94 | - | 170,847 |
| Aug 18, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | 59,462 |
| Aug 17, 2026 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | -3.77% | 286,104 |
| Aug 14, 2026 | 5.20 | 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 | 4.74 | 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 | 4.34 | 4.40 | 4.24 | 4.40 | 4.40 | 1.85% | 792 |
| Jul 30, 2026 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | -2.26% | 55,139 |
| Jul 27, 2026 | 4.42 | 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 |