Palantir Technologies Inc. (BKK:PLTR01)
Thailand · Delayed Price · Currency is THB 4.320
+0.020 (0.47%)
At close: Apr 22, 2026
BKK:PLTR01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.30 | 4.36 | 4.22 | 4.32 | 4.32 | 0.47% | 743,400 |
| Apr 21, 2026 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 108,754 |
| Apr 20, 2026 | 4.22 | 4.28 | 4.16 | 4.22 | 4.22 | 0.48% | 934,920 |
| Apr 17, 2026 | 4.14 | 4.22 | 4.06 | 4.20 | 4.20 | 0.48% | 1,248,626 |
| Apr 16, 2026 | 3.78 | 4.20 | 3.56 | 4.18 | 4.18 | 9.42% | 1,158,856 |
| Apr 10, 2026 | 3.82 | 4.14 | 3.74 | 3.82 | 3.82 | -7.73% | 2,255,274 |
| Apr 9, 2026 | 4.12 | 4.50 | 4.08 | 4.14 | 4.14 | -9.21% | 1,147,647 |
| Apr 8, 2026 | 4.56 | 4.56 | 4.32 | 4.56 | 4.56 | 5.07% | 946,594 |
| Apr 7, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.36% | 127,684 |
| Apr 3, 2026 | 4.38 | 4.44 | 4.20 | 4.40 | 4.40 | 3.29% | 20,611 |
| Apr 2, 2026 | 4.28 | 4.40 | 4.22 | 4.26 | 4.26 | -2.74% | 237,848 |
| Apr 1, 2026 | 4.18 | 4.44 | 4.18 | 4.38 | 4.38 | 5.29% | 965,023 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.08 | 4.16 | 4.16 | -3.26% | 144,924 |
| Mar 30, 2026 | 4.36 | 4.36 | 4.22 | 4.30 | 4.30 | -1.83% | 81,267 |
| Mar 27, 2026 | 4.56 | 4.58 | 4.38 | 4.38 | 4.38 | -4.37% | 189,338 |
| Mar 26, 2026 | 4.66 | 4.74 | 4.58 | 4.58 | 4.58 | -2.55% | 564,880 |
| Mar 25, 2026 | 4.74 | 4.78 | 4.52 | 4.70 | 4.70 | -1.67% | 250,685 |
| Mar 24, 2026 | 4.72 | 4.78 | 4.50 | 4.78 | 4.78 | 7.17% | 315,433 |
| Mar 23, 2026 | 4.48 | 4.58 | 4.44 | 4.46 | 4.46 | -2.62% | 643,495 |
| Mar 20, 2026 | 4.60 | 4.64 | 4.52 | 4.58 | 4.58 | 1.78% | 321,338 |
| Mar 19, 2026 | 4.56 | 4.62 | 4.50 | 4.50 | 4.50 | -1.75% | 109,085 |
| Mar 18, 2026 | 4.58 | 4.60 | 4.48 | 4.58 | 4.58 | 3.15% | 689,102 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.45% | 71,364 |
| Mar 16, 2026 | 4.48 | 4.52 | 4.40 | 4.46 | 4.46 | -0.89% | 180,985 |
| Mar 13, 2026 | 4.48 | 4.52 | 4.42 | 4.50 | 4.50 | 2.74% | 466,846 |
| Mar 12, 2026 | 4.34 | 4.42 | 4.32 | 4.38 | 4.38 | 0.92% | 1,029,426 |
| Mar 11, 2026 | 4.34 | 4.46 | 4.32 | 4.34 | 4.34 | -2.69% | 778,518 |
| Mar 10, 2026 | 4.54 | 4.60 | 4.44 | 4.46 | 4.46 | -1.33% | 469,276 |
| Mar 9, 2026 | 4.40 | 4.64 | 4.34 | 4.52 | 4.52 | 2.26% | 1,059,292 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.34 | 4.42 | 4.42 | 0.45% | 1,016,883 |
| Mar 5, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | 3.77% | 944,590 |
| Mar 4, 2026 | 4.22 | 4.24 | 4.04 | 4.24 | 4.24 | 3.92% | 1,010,190 |
| Mar 2, 2026 | 3.86 | 4.08 | 3.78 | 4.08 | 4.08 | 5.15% | 1,055,607 |
| Feb 27, 2026 | 3.84 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 624,581 |
| Feb 26, 2026 | 3.68 | 3.84 | 3.66 | 3.78 | 3.78 | 3.85% | 611,319 |
| Feb 25, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | - | 763,050 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.60 | 3.64 | 3.64 | -4.21% | 487,333 |
| Feb 23, 2026 | 3.84 | 3.84 | 3.72 | 3.80 | 3.80 | -1.04% | 1,483,726 |
| 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 |