Palo Alto Networks, Inc. (BKK:PANW80)
Thailand · Delayed Price · Currency is THB 6.10
0.00 (0.00%)
At close: May 5, 2026
BKK:PANW80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.90 | 6.10 | 5.65 | 6.10 | 6.10 | 3.39% | 461,547 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 317 |
| Apr 29, 2026 | 5.85 | 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 | 5.70 | 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 | 5.35 | 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 | 5.40 | 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 | 5.25 | 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 | 5.15 | 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 |