Palantir Technologies Inc. (BKK:PLTR03)
Thailand · Delayed Price · Currency is THB 3.000
+0.160 (5.63%)
At close: Mar 2, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.78 | 2.86 | 2.76 | 2.84 | 2.84 | 2.16% | 166,029 |
| Feb 26, 2026 | 2.72 | 2.84 | 2.70 | 2.78 | 2.78 | 2.96% | 185,541 |
| Feb 25, 2026 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | - | 649,900 |
| Feb 24, 2026 | 2.78 | 2.78 | 2.66 | 2.70 | 2.70 | -2.88% | 228,140 |
| Feb 23, 2026 | 2.82 | 2.84 | 2.74 | 2.78 | 2.78 | -2.11% | 182,741 |
| Feb 20, 2026 | 2.82 | 2.84 | 2.74 | 2.84 | 2.84 | 1.43% | 642,268 |
| Feb 19, 2026 | 2.84 | 2.94 | 2.80 | 2.80 | 2.80 | -0.71% | 197,617 |
| Feb 18, 2026 | 2.78 | 2.82 | 2.66 | 2.82 | 2.82 | 4.44% | 271,609 |
| Feb 17, 2026 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | -1.46% | 134,230 |
| Feb 16, 2026 | 2.66 | 2.78 | 2.62 | 2.74 | 2.74 | 2.24% | 38,052 |
| Feb 13, 2026 | 2.70 | 2.84 | 2.64 | 2.68 | 2.68 | -4.29% | 692,095 |
| Feb 12, 2026 | 2.80 | 2.94 | 2.76 | 2.80 | 2.80 | -2.10% | 366,102 |
| Feb 11, 2026 | 2.92 | 3.04 | 2.86 | 2.86 | 2.86 | -5.92% | 515,820 |
| Feb 10, 2026 | 2.88 | 3.04 | 2.82 | 3.04 | 3.04 | 4.83% | 188,127 |
| Feb 9, 2026 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | 2.84% | 193,461 |
| Feb 6, 2026 | 2.76 | 2.98 | 2.68 | 2.82 | 2.82 | -5.37% | 391,147 |
| Feb 5, 2026 | 3.30 | 3.30 | 2.88 | 2.98 | 2.98 | -9.70% | 1,045,068 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.24 | 3.30 | 3.30 | -4.62% | 640,819 |
| Feb 3, 2026 | 3.08 | 3.52 | 3.08 | 3.46 | 3.46 | 13.82% | 892,651 |
| Feb 2, 2026 | 3.14 | 3.16 | 2.98 | 3.04 | 3.04 | -1.94% | 589,419 |
| Jan 30, 2026 | 3.32 | 3.34 | 3.06 | 3.10 | 3.10 | -7.19% | 820,845 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | -2.91% | 148,129 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -2.27% | 205,068 |
| Jan 27, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 129,953 |
| Jan 26, 2026 | 3.44 | 3.56 | 3.44 | 3.50 | 3.50 | 0.57% | 58,811 |
| Jan 23, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 87,529 |
| Jan 22, 2026 | 3.50 | 3.54 | 3.36 | 3.54 | 3.54 | - | 303,908 |
| Jan 21, 2026 | 3.46 | 3.58 | 3.44 | 3.54 | 3.54 | 2.91% | 148,249 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -4.97% | 345,332 |
| Jan 19, 2026 | 3.74 | 3.80 | 3.58 | 3.62 | 3.62 | -3.21% | 365,839 |
| Jan 16, 2026 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 124,840 |
| Jan 15, 2026 | 3.72 | 3.80 | 3.66 | 3.76 | 3.76 | 0.53% | 244,882 |
| Jan 14, 2026 | 3.76 | 3.82 | 3.72 | 3.74 | 3.74 | -0.53% | 232,461 |
| Jan 13, 2026 | 3.68 | 3.80 | 3.68 | 3.76 | 3.76 | 3.30% | 151,757 |
| Jan 12, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 151,530 |
| Jan 9, 2026 | 3.90 | 3.94 | 3.68 | 3.72 | 3.72 | -4.12% | 259,665 |
| Jan 8, 2026 | 3.74 | 3.92 | 3.72 | 3.88 | 3.88 | 3.19% | 307,065 |
| Jan 7, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 3.30% | 182,241 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 209,558 |
| Jan 5, 2026 | 3.88 | 3.90 | 3.62 | 3.66 | 3.66 | -6.15% | 304,876 |
| Dec 30, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -0.51% | 47,843 |
| Dec 29, 2025 | 4.04 | 4.06 | 3.90 | 3.92 | 3.92 | -2.97% | 45,771 |
| Dec 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 21,290 |
| Dec 25, 2025 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 26,611 |
| Dec 24, 2025 | 4.02 | 4.06 | 3.96 | 4.02 | 4.02 | -0.50% | 78,684 |
| Dec 23, 2025 | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | -0.98% | 201,758 |
| Dec 22, 2025 | 3.94 | 4.10 | 3.94 | 4.08 | 4.08 | 3.55% | 332,002 |
| Dec 19, 2025 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | 4.79% | 67,915 |
| Dec 18, 2025 | 3.98 | 3.98 | 3.74 | 3.76 | 3.76 | -4.57% | 314,965 |
| Dec 17, 2025 | 3.84 | 3.96 | 3.80 | 3.94 | 3.94 | 3.14% | 306,797 |