Palo Alto Networks, Inc. (BKK:PANW80)
Thailand · Delayed Price · Currency is THB 5.05
+0.05 (1.00%)
At close: Feb 9, 2026
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 18,150 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 93,042 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 186,961 |
| Jan 8, 2026 | 6.15 | 6.15 | 5.80 | 6.10 | 6.10 | 4.27% | 299,895 |
| Jan 7, 2026 | 5.80 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 163,501 |
| Jan 6, 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | -0.87% | 297,619 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 466,818 |
| Dec 30, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 49,367 |
| Dec 29, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 57,266 |
| Dec 26, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 25,971 |
| Dec 25, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 329,743 |
| Dec 24, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 240,669 |
| Dec 23, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 71,174 |
| Dec 22, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 71,207 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 38,161 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | 150,317 |
| Dec 17, 2025 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | 3.45% | 53,431 |
| Dec 16, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | 180,630 |
| Dec 15, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 158,294 |
| Dec 12, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 100,397 |
| Dec 11, 2025 | 6.20 | 6.30 | 6.05 | 6.15 | 6.15 | -1.60% | 144,090 |
| Dec 9, 2025 | 6.30 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 148,206 |
| Dec 8, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 60,800 |
| Dec 4, 2025 | 6.15 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 310,037 |
| Dec 3, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 72,783 |
| Dec 2, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 288,959 |
| Dec 1, 2025 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | 0.83% | 454,376 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 78,739 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 242,922 |
| Nov 26, 2025 | 6.05 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | 116,341 |
| Nov 25, 2025 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 229,602 |