Palantir Technologies Inc. (BKK:PLTR03)
Thailand · Delayed Price · Currency is THB 4.100
+0.020 (0.49%)
At close: Sep 23, 2026
BKK:PLTR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | - | 0.49% | - |
| Sep 22, 2026 | 4.06 | 4.08 | 3.96 | 4.08 | 4.08 | 3.03% | 36,393 |
| Sep 21, 2026 | 3.96 | 3.96 | 3.88 | 3.96 | 3.96 | 1.54% | 31,508 |
| Sep 18, 2026 | 3.90 | 3.92 | 3.84 | 3.90 | 3.90 | -0.51% | 17,015 |
| Sep 17, 2026 | 3.90 | 3.92 | 3.74 | 3.92 | 3.92 | 2.62% | 43,772 |
| Sep 16, 2026 | 3.80 | 3.90 | 3.78 | 3.82 | 3.82 | 1.06% | 58,438 |
| Sep 15, 2026 | 3.74 | 3.84 | 3.72 | 3.78 | 3.78 | 2.72% | 72,858 |
| Sep 14, 2026 | 3.70 | 3.72 | 3.64 | 3.68 | 3.68 | - | 34,836 |
| Sep 11, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.60% | 179,029 |
| Sep 10, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 112,108 |
| Sep 9, 2026 | 3.84 | 3.84 | 3.74 | 3.78 | 3.78 | -1.05% | 115,407 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.80 | 3.82 | 3.82 | -3.54% | 94,930 |
| Sep 7, 2026 | 3.96 | 3.98 | 3.84 | 3.96 | 3.96 | -0.50% | 29,163 |
| Sep 4, 2026 | 3.80 | 4.06 | 3.80 | 3.98 | 3.98 | 4.74% | 125,538 |
| Sep 3, 2026 | 3.94 | 3.94 | 3.66 | 3.80 | 3.80 | -3.06% | 59,607 |
| Sep 2, 2026 | 4.00 | 4.14 | 3.92 | 3.92 | 3.92 | -3.92% | 65,299 |
| Sep 1, 2026 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | 0.49% | 47,968 |
| Aug 31, 2026 | 4.04 | 4.16 | 4.04 | 4.06 | 4.06 | -0.49% | 140,272 |
| Aug 28, 2026 | 4.06 | 4.08 | 3.88 | 4.08 | 4.08 | 5.15% | 202,768 |
| Aug 27, 2026 | 3.88 | 3.88 | 3.72 | 3.88 | 3.88 | 3.19% | 182,029 |
| Aug 26, 2026 | 3.78 | 3.84 | 3.72 | 3.76 | 3.76 | -2.59% | 27,813 |
| Aug 25, 2026 | 3.82 | 3.88 | 3.76 | 3.86 | 3.86 | -1.03% | 81,823 |
| Aug 24, 2026 | 3.92 | 3.96 | 3.82 | 3.90 | 3.90 | 2.09% | 84,888 |
| Aug 21, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 35,136 |
| Aug 20, 2026 | 3.82 | 3.86 | 3.74 | 3.84 | 3.84 | 2.67% | 74,912 |
| Aug 19, 2026 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -1.06% | 263,099 |
| Aug 18, 2026 | 3.80 | 3.88 | 3.74 | 3.78 | 3.78 | -1.05% | 134,247 |
| Aug 17, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -3.05% | 101,410 |
| Aug 14, 2026 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | 4.23% | 401,839 |
| Aug 13, 2026 | 3.84 | 3.90 | 3.74 | 3.78 | 3.78 | -1.56% | 261,041 |
| Aug 11, 2026 | 3.72 | 3.94 | 3.72 | 3.84 | 3.84 | 3.23% | 302,533 |
| Aug 10, 2026 | 3.48 | 3.80 | 3.48 | 3.72 | 3.72 | 6.29% | 462,526 |
| Aug 7, 2026 | 3.42 | 3.50 | 3.36 | 3.50 | 3.50 | 1.74% | 894,977 |
| Aug 6, 2026 | 3.58 | 3.66 | 3.44 | 3.44 | 3.44 | -1.71% | 1,000,707 |
| Aug 5, 2026 | 3.24 | 3.64 | 3.22 | 3.50 | 3.50 | 6.71% | 2,684,231 |
| Aug 4, 2026 | 2.82 | 3.28 | 2.78 | 3.28 | 3.28 | 16.31% | 773,579 |
| Aug 3, 2026 | 2.76 | 2.82 | 2.68 | 2.82 | 2.82 | 2.17% | 447,789 |
| Jul 31, 2026 | 2.74 | 2.78 | 2.70 | 2.76 | 2.76 | -0.72% | 168,181 |
| Jul 30, 2026 | 2.80 | 2.96 | 2.74 | 2.78 | 2.78 | - | 185,429 |
| Jul 27, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.78 | -1.42% | 11,989 |
| Jul 24, 2026 | 2.84 | 2.84 | 2.74 | 2.82 | 2.82 | - | 82,500 |
| Jul 23, 2026 | 2.96 | 2.96 | 2.80 | 2.82 | 2.82 | -5.37% | 322,496 |
| Jul 22, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 15,580 |
| Jul 21, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 2.72% | 13,271 |
| Jul 20, 2026 | 2.94 | 3.02 | 2.92 | 2.94 | 2.94 | - | 47,572 |
| Jul 17, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | 102,312 |
| Jul 16, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 1,514,086 |
| Jul 15, 2026 | 2.80 | 3.02 | 2.74 | 3.00 | 3.00 | 4.17% | 79,988 |
| Jul 14, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | 2.13% | 2,014,161 |
| Jul 13, 2026 | 2.92 | 2.92 | 2.80 | 2.82 | 2.82 | -2.76% | 17,396 |