Palantir Technologies Inc. (BKK:PLTR01)
Thailand · Delayed Price · Currency is THB 3.840
0.00 (0.00%)
At close: Feb 20, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.82 | 3.84 | 3.74 | 3.84 | 3.84 | - | 1,163,443 |
| Feb 19, 2026 | 3.88 | 3.98 | 3.84 | 3.84 | 3.84 | 0.52% | 769,078 |
| Feb 18, 2026 | 3.78 | 3.82 | 3.64 | 3.82 | 3.82 | 3.80% | 87,994 |
| Feb 17, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 145,604 |
| Feb 16, 2026 | 3.62 | 3.74 | 3.58 | 3.70 | 3.70 | 1.65% | 153,716 |
| Feb 13, 2026 | 3.62 | 3.86 | 3.60 | 3.64 | 3.64 | -4.71% | 422,839 |
| Feb 12, 2026 | 3.80 | 3.96 | 3.78 | 3.82 | 3.82 | -2.05% | 357,169 |
| Feb 11, 2026 | 4.10 | 4.12 | 3.90 | 3.90 | 3.90 | -4.88% | 802,488 |
| Feb 10, 2026 | 3.92 | 4.12 | 3.84 | 4.10 | 4.10 | 4.59% | 901,670 |
| Feb 9, 2026 | 3.92 | 3.98 | 3.82 | 3.92 | 3.92 | 2.08% | 258,967 |
| Feb 6, 2026 | 4.02 | 4.04 | 3.64 | 3.84 | 3.84 | -5.42% | 642,604 |
| Feb 5, 2026 | 4.52 | 4.52 | 3.94 | 4.06 | 4.06 | -9.78% | 976,091 |
| Feb 4, 2026 | 4.48 | 4.74 | 4.40 | 4.50 | 4.50 | -4.26% | 611,622 |
| Feb 3, 2026 | 4.66 | 4.76 | 4.18 | 4.70 | 4.70 | 13.53% | 1,012,229 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.06 | 4.14 | 4.14 | -3.27% | 251,213 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.22 | 4.28 | 4.28 | -5.31% | 448,879 |
| Jan 29, 2026 | 4.66 | 4.68 | 4.50 | 4.52 | 4.52 | -3.42% | 1,306,637 |
| Jan 28, 2026 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 347,463 |
| Jan 27, 2026 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | - | 143,052 |
| Jan 26, 2026 | 4.72 | 4.84 | 4.70 | 4.76 | 4.76 | 0.85% | 477,090 |
| Jan 23, 2026 | 4.72 | 4.84 | 4.68 | 4.72 | 4.72 | -2.48% | 50,784 |
| Jan 22, 2026 | 4.76 | 4.84 | 4.58 | 4.84 | 4.84 | 0.83% | 124,082 |
| Jan 21, 2026 | 4.70 | 4.86 | 4.70 | 4.80 | 4.80 | 2.56% | 32,644 |
| Jan 20, 2026 | 4.80 | 4.92 | 4.68 | 4.68 | 4.68 | -4.88% | 189,910 |
| Jan 19, 2026 | 5.10 | 5.15 | 4.88 | 4.92 | 4.92 | -2.57% | 35,079 |
| Jan 16, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 7,773 |
| Jan 15, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 12,191 |
| Jan 14, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 66,154 |
| Jan 13, 2026 | 5.10 | 5.15 | 4.98 | 5.15 | 5.15 | 3.83% | 20,227 |
| Jan 12, 2026 | 5.05 | 5.15 | 4.94 | 4.96 | 4.96 | -2.75% | 162,981 |