Palo Alto Networks, Inc. (BKK:PANW80)
Thailand · Delayed Price · Currency is THB 8.65
+0.45 (5.49%)
At close: May 25, 2026
BKK:PANW80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.40 | 8.65 | 8.20 | 8.65 | 8.65 | 5.49% | 171,298 |
| May 22, 2026 | 7.95 | 8.30 | 7.90 | 8.20 | 8.20 | 3.14% | 560,448 |
| May 21, 2026 | 7.80 | 8.15 | 7.75 | 7.95 | 7.95 | 1.92% | 634,542 |
| May 20, 2026 | 8.05 | 8.10 | 7.75 | 7.80 | 7.80 | -2.50% | 220,777 |
| May 19, 2026 | 7.90 | 8.15 | 7.80 | 8.00 | 8.00 | 1.27% | 159,759 |
| May 18, 2026 | 7.70 | 8.00 | 7.60 | 7.90 | 7.90 | 2.60% | 401,721 |
| May 15, 2026 | 7.35 | 7.80 | 7.35 | 7.70 | 7.70 | 5.48% | 1,515,535 |
| May 14, 2026 | 6.95 | 7.40 | 6.90 | 7.30 | 7.30 | 4.29% | 515,553 |
| May 13, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | 452,280 |
| May 12, 2026 | 6.70 | 7.00 | 6.65 | 6.95 | 6.95 | 4.51% | 319,909 |
| May 11, 2026 | 6.35 | 6.75 | 6.30 | 6.65 | 6.65 | 6.40% | 240,590 |
| May 8, 2026 | 6.05 | 6.40 | 6.05 | 6.25 | 6.25 | 4.17% | 399,579 |
| May 7, 2026 | 5.90 | 6.10 | 5.80 | 6.00 | 6.00 | 0.84% | 135,437 |
| May 6, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -2.46% | 69,292 |
| May 5, 2026 | 5.90 | 6.10 | 5.65 | 6.10 | 6.10 | 3.39% | 461,547 |
| Apr 30, 2026 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 87,431 |
| Apr 29, 2026 | 6.00 | 6.05 | 5.85 | 5.90 | 5.90 | - | 499,691 |
| Apr 28, 2026 | 5.75 | 6.05 | 5.75 | 5.90 | 5.90 | 2.61% | 315,000 |
| Apr 27, 2026 | 5.65 | 5.85 | 5.60 | 5.75 | 5.75 | 1.77% | 482,267 |
| Apr 24, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -1.74% | 155,336 |
| Apr 23, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 191,131 |
| Apr 22, 2026 | 5.45 | 5.75 | 5.45 | 5.70 | 5.70 | 3.64% | 1,029,252 |
| Apr 21, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 292,329 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 81,524 |
| Apr 17, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 71,904 |
| Apr 16, 2026 | 5.40 | 5.40 | 4.86 | 5.35 | 5.35 | -0.93% | 673,553 |
| Apr 10, 2026 | 5.55 | 5.60 | 5.25 | 5.40 | 5.40 | -2.70% | 198,347 |
| Apr 9, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 175,234 |
| Apr 8, 2026 | 5.25 | 5.65 | 5.25 | 5.60 | 5.60 | 5.66% | 328,758 |
| Apr 7, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 27,130 |
| Apr 3, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | 2.91% | 37,334 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 82,023 |
| Apr 1, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 32,959 |
| Mar 31, 2026 | 4.98 | 5.25 | 4.98 | 5.15 | 5.15 | 3.00% | 232,555 |
| Mar 30, 2026 | 4.98 | 5.00 | 4.74 | 5.00 | 5.00 | -0.99% | 403,112 |
| Mar 27, 2026 | 4.98 | 5.25 | 4.98 | 5.05 | 5.05 | 1.00% | 43,654 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 83,918 |
| Mar 25, 2026 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 126,536 |
| Mar 24, 2026 | 5.35 | 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 | 5.50 | 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 | 5.25 | 5.45 | 5.25 | 5.40 | 5.40 | 3.85% | 780,455 |
| Mar 12, 2026 | 5.30 | 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 |