Palo Alto Networks, Inc. (BKK:PANW80)
Thailand · Delayed Price · Currency is THB 5.15
-0.20 (-3.74%)
Last updated: Mar 25, 2026, 3:16 PM ICT
BKK:PANW80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 126,536 |
| Mar 24, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | - | 39,919 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -2.73% | 535,572 |
| Mar 20, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 99,248 |
| Mar 19, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 105,246 |
| Mar 18, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 2.80% | 200,184 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 218,729 |
| Mar 16, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 191,061 |
| Mar 13, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | 3.85% | 780,455 |
| Mar 12, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 9,219 |
| Mar 11, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 135,340 |
| Mar 10, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 81,543 |
| Mar 9, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 135,070 |
| Mar 6, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | 2.97% | 1,009,938 |
| Mar 5, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 99,377 |
| Mar 4, 2026 | 4.64 | 4.94 | 4.64 | 4.90 | 4.90 | 6.06% | 845,914 |
| Mar 2, 2026 | 4.60 | 4.64 | 4.50 | 4.62 | 4.62 | -0.86% | 633,676 |
| Feb 27, 2026 | 4.52 | 4.68 | 4.52 | 4.66 | 4.66 | 3.56% | 193,245 |
| Feb 26, 2026 | 4.46 | 4.52 | 4.38 | 4.50 | 4.50 | 1.35% | 1,086,925 |
| Feb 25, 2026 | 4.46 | 4.58 | 4.36 | 4.44 | 4.44 | -1.33% | 662,408 |
| Feb 24, 2026 | 4.48 | 4.66 | 4.48 | 4.50 | 4.50 | -3.43% | 389,965 |
| Feb 23, 2026 | 4.74 | 4.94 | 4.58 | 4.66 | 4.66 | -2.10% | 640,938 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.62 | 4.76 | 4.76 | -0.83% | 963,100 |
| Feb 19, 2026 | 4.78 | 4.84 | 4.64 | 4.80 | 4.80 | 0.42% | 1,249,532 |
| Feb 18, 2026 | 4.70 | 5.25 | 4.70 | 4.78 | 4.78 | -7.18% | 272,734 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 855,734 |
| Feb 16, 2026 | 5.20 | 5.30 | 5.05 | 5.20 | 5.20 | 2.97% | 150,390 |
| Feb 13, 2026 | 5.20 | 5.20 | 4.94 | 5.05 | 5.05 | -2.88% | 444,614 |
| Feb 12, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 95,268 |
| Feb 11, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 68,094 |
| Feb 10, 2026 | 5.00 | 5.25 | 4.90 | 5.15 | 5.15 | 1.98% | 489,727 |
| Feb 9, 2026 | 5.05 | 5.05 | 4.80 | 5.05 | 5.05 | 1.00% | 787,012 |
| Feb 6, 2026 | 5.30 | 5.30 | 4.94 | 5.00 | 5.00 | -6.54% | 375,712 |
| Feb 5, 2026 | 5.25 | 5.35 | 5.05 | 5.35 | 5.35 | 0.94% | 305,818 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -4.50% | 258,217 |
| Feb 3, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 66,691 |
| Feb 2, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 83,309 |
| Jan 30, 2026 | 5.75 | 5.75 | 5.35 | 5.45 | 5.45 | -5.22% | 313,087 |
| Jan 29, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 74,735 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 1,253,649 |
| Jan 27, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | 3.54% | 69,992 |
| Jan 26, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 173,499 |
| Jan 23, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | - | 102,950 |
| Jan 22, 2026 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 162,295 |
| Jan 21, 2026 | 5.70 | 5.85 | 5.65 | 5.80 | 5.80 | 0.87% | 476,645 |
| Jan 20, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 90,562 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 78,892 |
| Jan 16, 2026 | 5.95 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 65,201 |
| Jan 15, 2026 | 6.05 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | 178,376 |
| Jan 14, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 1.69% | 85,174 |