Palantir Technologies Inc. (BKK:PLTR03)
Thailand · Delayed Price · Currency is THB 2.980
-0.020 (-0.67%)
Last updated: May 25, 2026, 11:12 AM ICT
BKK:PLTR03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 378,969 |
| May 21, 2026 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | 0.68% | 21,880 |
| May 20, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | - | 54,269 |
| May 19, 2026 | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | 2.08% | 45,595 |
| May 18, 2026 | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | 0.70% | 39,192 |
| May 15, 2026 | 2.82 | 2.92 | 2.82 | 2.86 | 2.86 | 0.70% | 107,585 |
| May 14, 2026 | 2.92 | 2.96 | 2.80 | 2.84 | 2.84 | -3.40% | 176,539 |
| May 13, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 76,774 |
| May 12, 2026 | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | -0.68% | 129,079 |
| May 11, 2026 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | -0.68% | 137,008 |
| May 8, 2026 | 2.92 | 3.02 | 2.90 | 2.96 | 2.96 | 2.07% | 916,806 |
| May 7, 2026 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | -0.68% | 183,230 |
| May 6, 2026 | 3.16 | 3.16 | 2.90 | 2.92 | 2.92 | -5.81% | 641,483 |
| May 5, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | 3.33% | 93,274 |
| Apr 30, 2026 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -3.23% | 68,779 |
| Apr 29, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | - | 30,011 |
| Apr 28, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | 1.31% | 67,752 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.02 | 3.06 | 3.06 | -1.29% | 285,747 |
| Apr 24, 2026 | 3.26 | 3.26 | 3.06 | 3.10 | 3.10 | -4.91% | 221,372 |
| Apr 23, 2026 | 3.18 | 3.30 | 3.18 | 3.26 | 3.26 | 2.52% | 53,343 |
| Apr 22, 2026 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 1.27% | 46,227 |
| Apr 21, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | 1.29% | 32,337 |
| Apr 20, 2026 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | - | 280,210 |
| Apr 17, 2026 | 3.10 | 3.12 | 3.02 | 3.10 | 3.10 | -0.64% | 60,439 |
| Apr 16, 2026 | 2.78 | 3.12 | 2.64 | 3.12 | 3.12 | 12.23% | 342,484 |
| Apr 10, 2026 | 3.02 | 3.02 | 2.76 | 2.78 | 2.78 | -8.55% | 352,862 |
| Apr 9, 2026 | 3.30 | 3.30 | 3.00 | 3.04 | 3.04 | -8.43% | 129,759 |
| Apr 8, 2026 | 3.18 | 3.36 | 3.16 | 3.32 | 3.32 | 3.75% | 336,059 |
| Apr 7, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | - | 6,188 |
| Apr 3, 2026 | 3.12 | 3.26 | 3.10 | 3.20 | 3.20 | 1.91% | 28,793 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | -1.88% | 30,840 |
| Apr 1, 2026 | 3.04 | 3.24 | 3.04 | 3.20 | 3.20 | 4.58% | 46,880 |
| Mar 31, 2026 | 3.16 | 3.16 | 3.00 | 3.06 | 3.06 | -1.92% | 137,222 |
| Mar 30, 2026 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -3.70% | 95,897 |
| Mar 27, 2026 | 3.36 | 3.36 | 3.22 | 3.24 | 3.24 | -4.14% | 230,689 |
| Mar 26, 2026 | 3.44 | 3.48 | 3.36 | 3.38 | 3.38 | -2.31% | 59,160 |
| Mar 25, 2026 | 3.48 | 3.50 | 3.34 | 3.46 | 3.46 | -0.57% | 39,874 |
| Mar 24, 2026 | 3.34 | 3.52 | 3.28 | 3.48 | 3.48 | 5.45% | 374,436 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -2.94% | 71,775 |
| Mar 20, 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 2.41% | 59,276 |
| Mar 19, 2026 | 3.36 | 3.42 | 3.32 | 3.32 | 3.32 | -2.35% | 114,990 |
| Mar 18, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 95,538 |
| Mar 17, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 30,141 |
| Mar 16, 2026 | 3.32 | 3.34 | 3.20 | 3.28 | 3.28 | - | 95,048 |
| Mar 13, 2026 | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | 2.50% | 186,666 |
| Mar 12, 2026 | 3.18 | 3.26 | 3.18 | 3.20 | 3.20 | - | 89,308 |
| Mar 11, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -3.03% | 66,101 |
| Mar 10, 2026 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -0.60% | 97,312 |
| Mar 9, 2026 | 3.22 | 3.42 | 3.20 | 3.32 | 3.32 | 2.47% | 302,094 |
| Mar 6, 2026 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 49,520 |