Palantir Technologies Inc. (BKK:PLTR03)
Thailand · Delayed Price · Currency is THB 4.220
-0.140 (-3.21%)
At close: Nov 2, 2026
BKK:PLTR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.22 | 4.34 | 4.16 | 4.22 | 4.22 | -3.21% | 30,065 |
| Oct 30, 2026 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | -0.91% | 27,367 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -2.22% | 3,261 |
| Oct 28, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 1.35% | 238 |
| Oct 27, 2026 | 4.44 | 4.52 | 4.36 | 4.44 | 4.44 | -0.45% | 7,999 |
| Oct 26, 2026 | 4.48 | 4.54 | 4.44 | 4.46 | 4.46 | 0.45% | 5,372 |
| Oct 22, 2026 | 4.34 | 4.50 | 4.34 | 4.44 | 4.44 | 2.30% | 85,228 |
| Oct 21, 2026 | 4.30 | 4.40 | 4.30 | 4.34 | 4.34 | 0.46% | 186,555 |
| Oct 20, 2026 | 4.36 | 4.42 | 4.16 | 4.32 | 4.32 | 1.89% | 14,286 |
| Oct 19, 2026 | 4.26 | 4.46 | 4.24 | 4.24 | 4.24 | -3.64% | 103,280 |
| Oct 15, 2026 | 4.40 | 4.68 | 4.38 | 4.40 | 4.40 | -6.38% | 98,737 |
| Oct 14, 2026 | 4.66 | 4.74 | 4.62 | 4.70 | 4.70 | 1.29% | 126,784 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.46 | 4.64 | 4.64 | 3.57% | 42,543 |
| Oct 9, 2026 | 4.46 | 4.56 | 4.42 | 4.48 | 4.48 | 0.45% | 130,955 |
| Oct 8, 2026 | 4.34 | 4.46 | 4.32 | 4.46 | 4.46 | 3.72% | 17,906 |
| Oct 7, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | 0.47% | 12,651 |
| Oct 6, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | 1.42% | 1,055 |
| Oct 5, 2026 | 4.30 | 4.34 | 4.22 | 4.22 | 4.22 | -1.40% | 24,439 |
| Oct 2, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.28 | 1.90% | 4,075 |
| Oct 1, 2026 | 4.22 | 4.26 | 4.20 | 4.20 | 4.20 | - | 3,127 |
| Sep 30, 2026 | 4.20 | 4.22 | 4.14 | 4.20 | 4.20 | - | 3,310 |
| Sep 29, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 2,921 |
| Sep 28, 2026 | 4.20 | 4.30 | 4.20 | 4.24 | 4.24 | -0.93% | 2,679 |
| Sep 25, 2026 | 4.28 | 4.32 | 4.20 | 4.28 | 4.28 | 0.47% | 116,035 |
| Sep 24, 2026 | 4.10 | 4.30 | 4.10 | 4.26 | 4.26 | 3.90% | 146,069 |
| Sep 23, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.49% | 12,549 |
| 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 |