Palantir Technologies Inc. (BKK:PLTR01)
Thailand · Delayed Price · Currency is THB 4.320
+0.320 (8.00%)
At close: May 29, 2026
BKK:PLTR01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.98 | 4.34 | 3.96 | 4.32 | 4.32 | 8.00% | 1,921,919 |
| May 28, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | - | 669,979 |
| May 27, 2026 | 4.02 | 4.10 | 3.98 | 4.00 | 4.00 | -0.99% | 218,548 |
| May 26, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 4.04 | -0.49% | 236,353 |
| May 25, 2026 | 4.08 | 4.12 | 3.98 | 4.06 | 4.06 | -0.49% | 240,727 |
| May 22, 2026 | 4.10 | 4.12 | 4.02 | 4.08 | 4.08 | 1.49% | 572,356 |
| May 21, 2026 | 4.00 | 4.06 | 3.96 | 4.02 | 4.02 | 0.50% | 567,853 |
| May 20, 2026 | 4.00 | 4.08 | 3.98 | 4.00 | 4.00 | - | 817,040 |
| May 19, 2026 | 3.92 | 4.02 | 3.90 | 4.00 | 4.00 | 1.52% | 1,102,624 |
| May 18, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 1.03% | 162,191 |
| May 15, 2026 | 3.84 | 3.96 | 3.82 | 3.90 | 3.90 | 1.56% | 589,677 |
| May 14, 2026 | 3.98 | 4.02 | 3.80 | 3.84 | 3.84 | -3.52% | 944,591 |
| May 13, 2026 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | 0.51% | 405,399 |
| May 12, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 640,509 |
| May 11, 2026 | 4.02 | 4.02 | 3.90 | 4.00 | 4.00 | -0.50% | 500,437 |
| May 8, 2026 | 4.02 | 4.12 | 3.96 | 4.02 | 4.02 | 2.55% | 765,152 |
| May 7, 2026 | 3.98 | 3.98 | 3.86 | 3.92 | 3.92 | -1.01% | 723,058 |
| May 6, 2026 | 4.26 | 4.30 | 3.94 | 3.96 | 3.96 | -6.16% | 1,971,825 |
| May 5, 2026 | 4.10 | 4.28 | 4.06 | 4.22 | 4.22 | 3.43% | 701,706 |
| Apr 30, 2026 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -1.92% | 349,958 |
| Apr 29, 2026 | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | -0.95% | 147,130 |
| Apr 28, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | 0.96% | 235,363 |
| Apr 27, 2026 | 4.20 | 4.24 | 4.10 | 4.16 | 4.16 | -1.89% | 797,657 |
| Apr 24, 2026 | 4.44 | 4.44 | 4.16 | 4.24 | 4.24 | -4.50% | 728,155 |
| Apr 23, 2026 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 2.78% | 736,778 |
| 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 |