Palantir Technologies Inc. (BKK:PLTR01)
Thailand · Delayed Price · Currency is THB 5.20
0.00 (0.00%)
At close: Aug 21, 2026
BKK:PLTR01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 3,311,132 |
| Aug 20, 2026 | 5.25 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 591,451 |
| Aug 19, 2026 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 357,586 |
| Aug 18, 2026 | 5.15 | 5.30 | 5.10 | 5.15 | 5.15 | -0.96% | 1,289,880 |
| Aug 17, 2026 | 5.25 | 5.40 | 5.15 | 5.20 | 5.20 | -3.70% | 710,502 |
| Aug 14, 2026 | 5.40 | 5.45 | 5.15 | 5.40 | 5.40 | 3.85% | 2,070,469 |
| Aug 13, 2026 | 5.20 | 5.35 | 5.10 | 5.20 | 5.20 | - | 1,487,039 |
| Aug 11, 2026 | 5.10 | 5.40 | 5.05 | 5.20 | 5.20 | 1.96% | 2,749,948 |
| Aug 10, 2026 | 4.76 | 5.20 | 4.74 | 5.10 | 5.10 | 8.05% | 3,262,855 |
| Aug 7, 2026 | 4.70 | 4.76 | 4.60 | 4.72 | 4.72 | 0.43% | 3,122,261 |
| Aug 6, 2026 | 4.88 | 5.00 | 4.66 | 4.70 | 4.70 | -2.08% | 6,159,427 |
| Aug 5, 2026 | 4.40 | 4.98 | 4.36 | 4.80 | 4.80 | 8.60% | 13,317,268 |
| Aug 4, 2026 | 4.34 | 4.48 | 3.78 | 4.42 | 4.42 | 15.10% | 4,413,011 |
| Aug 3, 2026 | 3.74 | 3.84 | 3.66 | 3.84 | 3.84 | 2.13% | 2,215,894 |
| Jul 31, 2026 | 3.74 | 3.78 | 3.66 | 3.76 | 3.76 | - | 610,071 |
| Jul 30, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | -1.57% | 342,996 |
| Jul 27, 2026 | 3.82 | 3.84 | 3.74 | 3.82 | 3.82 | -0.52% | 678,240 |
| Jul 24, 2026 | 3.88 | 3.90 | 3.72 | 3.84 | 3.84 | -0.52% | 1,691,750 |
| Jul 23, 2026 | 4.10 | 4.10 | 3.80 | 3.86 | 3.86 | -4.93% | 1,183,406 |
| Jul 22, 2026 | 4.08 | 4.14 | 4.04 | 4.06 | 4.06 | -0.49% | 1,465,894 |
| Jul 21, 2026 | 4.00 | 4.18 | 4.00 | 4.08 | 4.08 | 1.49% | 1,307,781 |
| Jul 20, 2026 | 4.00 | 4.12 | 3.96 | 4.02 | 4.02 | 1.01% | 1,115,227 |
| Jul 17, 2026 | 4.04 | 4.12 | 3.92 | 3.98 | 3.98 | -3.40% | 1,294,990 |
| Jul 16, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | 0.98% | 673,949 |
| Jul 15, 2026 | 3.80 | 4.12 | 3.74 | 4.08 | 4.08 | 4.08% | 2,150,266 |
| Jul 14, 2026 | 3.88 | 3.96 | 3.84 | 3.92 | 3.92 | 1.55% | 408,142 |
| Jul 13, 2026 | 3.94 | 4.00 | 3.80 | 3.86 | 3.86 | -2.03% | 802,570 |
| Jul 10, 2026 | 3.90 | 3.96 | 3.78 | 3.94 | 3.94 | -0.51% | 1,296,002 |
| Jul 9, 2026 | 3.94 | 4.06 | 3.86 | 3.96 | 3.96 | 0.51% | 1,705,946 |
| Jul 8, 2026 | 4.08 | 4.20 | 3.92 | 3.94 | 3.94 | -2.96% | 2,883,768 |
| Jul 7, 2026 | 3.92 | 4.08 | 3.84 | 4.06 | 4.06 | 3.57% | 1,428,899 |
| Jul 6, 2026 | 3.92 | 3.94 | 3.86 | 3.92 | 3.92 | - | 174,924 |
| Jul 3, 2026 | 3.94 | 4.00 | 3.88 | 3.92 | 3.92 | 1.55% | 1,540,152 |
| Jul 2, 2026 | 3.62 | 3.88 | 3.60 | 3.86 | 3.86 | 7.22% | 3,740,162 |
| Jul 1, 2026 | 3.52 | 3.64 | 3.46 | 3.60 | 3.60 | 2.27% | 1,396,553 |
| Jun 30, 2026 | 3.54 | 3.60 | 3.48 | 3.52 | 3.52 | 0.57% | 2,786,456 |
| Jun 29, 2026 | 3.32 | 3.50 | 3.30 | 3.50 | 3.50 | 5.42% | 752,782 |
| Jun 26, 2026 | 3.42 | 3.42 | 3.20 | 3.32 | 3.32 | -2.35% | 2,272,597 |
| Jun 25, 2026 | 3.52 | 3.56 | 3.40 | 3.40 | 3.40 | -2.86% | 1,574,952 |
| Jun 24, 2026 | 3.58 | 3.64 | 3.50 | 3.50 | 3.50 | -2.23% | 2,515,680 |
| Jun 23, 2026 | 3.58 | 3.84 | 3.54 | 3.58 | 3.58 | -6.28% | 4,461,589 |
| Jun 22, 2026 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | - | 243,904 |
| Jun 19, 2026 | 3.88 | 3.92 | 3.72 | 3.82 | 3.82 | -2.55% | 5,016,605 |
| Jun 18, 2026 | 3.92 | 4.02 | 3.88 | 3.92 | 3.92 | -0.51% | 284,533 |
| Jun 17, 2026 | 3.96 | 3.96 | 3.84 | 3.94 | 3.94 | -1.50% | 507,631 |
| Jun 16, 2026 | 3.86 | 4.04 | 3.86 | 4.00 | 4.00 | 3.09% | 726,691 |
| Jun 15, 2026 | 3.94 | 3.94 | 3.78 | 3.88 | 3.88 | -1.02% | 1,995,060 |
| Jun 12, 2026 | 3.94 | 3.96 | 3.82 | 3.92 | 3.92 | 0.51% | 740,443 |
| Jun 11, 2026 | 3.86 | 3.98 | 3.86 | 3.90 | 3.90 | 0.52% | 151,251 |
| Jun 10, 2026 | 4.06 | 4.06 | 3.82 | 3.88 | 3.88 | -4.90% | 1,883,410 |