Palantir Technologies Inc. (BKK:PLTR01)
Thailand · Delayed Price · Currency is THB 3.760
-0.060 (-1.57%)
At close: Jul 30, 2026
BKK:PLTR01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 1,310,873 |
| Jun 8, 2026 | 4.22 | 4.22 | 4.02 | 4.04 | 4.04 | -4.72% | 3,940,915 |
| Jun 5, 2026 | 4.32 | 4.34 | 4.14 | 4.24 | 4.24 | -0.47% | 2,766,545 |
| Jun 4, 2026 | 4.62 | 4.72 | 4.18 | 4.26 | 4.26 | -7.79% | 4,255,541 |
| Jun 2, 2026 | 4.34 | 4.68 | 4.34 | 4.62 | 4.62 | 6.94% | 3,241,730 |
| May 29, 2026 | 3.98 | 4.34 | 3.96 | 4.32 | 4.32 | 8.00% | 1,921,919 |
| May 28, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 669,979 |
| May 27, 2026 | 4.06 | 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 | 4.02 | 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 |