Palo Alto Networks, Inc. (BKK:PANW80)
Thailand · Delayed Price · Currency is THB 13.20
+0.60 (4.76%)
At close: Sep 24, 2026
BKK:PANW80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.10 | 13.20 | 12.50 | 13.20 | 13.20 | 4.76% | 214,741 |
| Sep 23, 2026 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | 0.80% | 1,002,598 |
| Sep 22, 2026 | 12.30 | 12.50 | 12.00 | 12.50 | 12.50 | 2.46% | 503,200 |
| Sep 21, 2026 | 12.40 | 12.50 | 11.90 | 12.20 | 12.20 | -1.61% | 327,978 |
| Sep 18, 2026 | 12.40 | 12.70 | 12.00 | 12.40 | 12.40 | - | 262,769 |
| Sep 17, 2026 | 12.40 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 199,159 |
| Sep 16, 2026 | 12.50 | 12.70 | 12.20 | 12.50 | 12.50 | 1.63% | 922,836 |
| Sep 15, 2026 | 12.50 | 12.50 | 11.40 | 12.30 | 12.30 | 7.89% | 455,526 |
| Sep 14, 2026 | 11.20 | 11.40 | 10.80 | 11.40 | 11.40 | - | 144,507 |
| Sep 11, 2026 | 11.00 | 11.40 | 10.90 | 11.40 | 11.40 | 3.64% | 91,469 |
| Sep 10, 2026 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 28,569 |
| Sep 9, 2026 | 11.10 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 154,578 |
| Sep 8, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | 54,587 |
| Sep 7, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 475,327 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 373,480 |
| Sep 3, 2026 | 11.80 | 11.80 | 10.70 | 10.90 | 10.90 | -7.63% | 293,594 |
| Sep 2, 2026 | 11.90 | 12.60 | 11.80 | 11.80 | 11.80 | -5.60% | 293,027 |
| Sep 1, 2026 | 12.30 | 12.80 | 12.30 | 12.50 | 12.50 | 2.46% | 461,298 |
| Aug 31, 2026 | 12.80 | 12.80 | 11.80 | 12.20 | 12.20 | -5.43% | 694,485 |
| Aug 28, 2026 | 12.70 | 12.90 | 11.70 | 12.90 | 12.90 | 11.21% | 443,384 |
| Aug 27, 2026 | 11.60 | 11.60 | 10.80 | 11.60 | 11.60 | 5.45% | 148,560 |
| Aug 26, 2026 | 11.10 | 11.60 | 11.00 | 11.00 | 11.00 | -4.35% | 58,538 |
| Aug 25, 2026 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 55,201 |
| Aug 24, 2026 | 11.70 | 11.70 | 11.20 | 11.60 | 11.60 | 0.87% | 42,614 |
| Aug 21, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 46,692 |
| Aug 20, 2026 | 11.70 | 12.30 | 11.60 | 11.80 | 11.80 | -4.07% | 70,923 |
| Aug 19, 2026 | 12.30 | 12.50 | 12.20 | 12.30 | 12.30 | - | 39,417 |
| Aug 18, 2026 | 12.40 | 12.70 | 12.30 | 12.30 | 12.30 | -2.38% | 77,815 |
| Aug 17, 2026 | 12.60 | 13.10 | 12.60 | 12.60 | 12.60 | -4.55% | 84,099 |
| Aug 14, 2026 | 13.20 | 13.20 | 12.90 | 13.20 | 13.20 | 3.12% | 204,833 |
| Aug 13, 2026 | 12.70 | 12.80 | 12.50 | 12.80 | 12.80 | - | 270,644 |
| Aug 11, 2026 | 12.10 | 12.80 | 12.00 | 12.80 | 12.80 | 6.67% | 313,454 |
| Aug 10, 2026 | 12.10 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 18,667 |
| Aug 7, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 3.39% | 21,694 |
| Aug 6, 2026 | 12.10 | 12.70 | 11.60 | 11.80 | 11.80 | -7.09% | 261,225 |
| Aug 5, 2026 | 11.70 | 12.70 | 11.70 | 12.70 | 12.70 | 7.63% | 251,961 |
| Aug 4, 2026 | 11.40 | 11.80 | 11.10 | 11.80 | 11.80 | 2.61% | 60,866 |
| Aug 3, 2026 | 11.10 | 11.50 | 10.70 | 11.50 | 11.50 | 2.68% | 48,253 |
| Jul 31, 2026 | 10.80 | 11.20 | 10.50 | 11.20 | 11.20 | 4.67% | 50,808 |
| Jul 30, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -2.73% | 56,104 |
| Jul 27, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 154,429 |
| Jul 24, 2026 | 11.50 | 11.50 | 10.80 | 11.10 | 11.10 | -2.63% | 80,751 |
| Jul 23, 2026 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | -1.72% | 38,376 |
| Jul 22, 2026 | 11.80 | 11.90 | 11.20 | 11.60 | 11.60 | -0.85% | 47,701 |
| Jul 21, 2026 | 12.00 | 12.20 | 11.70 | 11.70 | 11.70 | -3.31% | 66,559 |
| Jul 20, 2026 | 11.80 | 12.30 | 11.80 | 12.10 | 12.10 | 3.42% | 92,434 |
| Jul 17, 2026 | 12.00 | 12.10 | 11.60 | 11.70 | 11.70 | -2.50% | 110,643 |
| Jul 16, 2026 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 218,866 |
| Jul 15, 2026 | 11.90 | 12.10 | 11.00 | 11.90 | 11.90 | 8.18% | 152,779 |
| Jul 14, 2026 | 10.80 | 11.00 | 10.50 | 11.00 | 11.00 | 1.85% | 30,219 |