Palantir Technologies Inc. (BKK:PLTR03)
Thailand · Delayed Price · Currency is THB 3.760
-0.160 (-4.08%)
Last updated: Sep 3, 2026, 12:04 PM ICT
BKK:PLTR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | -1.36% | 223,963 |
| Jul 9, 2026 | 2.90 | 2.96 | 2.84 | 2.94 | 2.94 | 1.38% | 1,428,540 |
| Jul 8, 2026 | 3.00 | 3.08 | 2.90 | 2.90 | 2.90 | -2.68% | 283,897 |
| Jul 7, 2026 | 2.88 | 2.98 | 2.84 | 2.98 | 2.98 | 2.76% | 1,520,498 |
| Jul 6, 2026 | 2.92 | 2.92 | 2.84 | 2.90 | 2.90 | 6.62% | 62,912 |
| Jul 3, 2026 | 2.90 | 2.94 | 2.72 | 2.72 | 2.72 | -3.55% | 992,903 |
| Jul 2, 2026 | 2.66 | 2.86 | 2.66 | 2.82 | 2.82 | 6.02% | 780,117 |
| Jul 1, 2026 | 2.60 | 2.66 | 2.56 | 2.66 | 2.66 | 3.10% | 288,901 |
| Jun 30, 2026 | 2.58 | 2.62 | 2.56 | 2.58 | 2.58 | - | 199,354 |
| Jun 29, 2026 | 2.42 | 2.58 | 2.42 | 2.58 | 2.58 | 5.74% | 158,810 |
| Jun 26, 2026 | 2.50 | 2.50 | 2.36 | 2.44 | 2.44 | -3.17% | 128,222 |
| Jun 25, 2026 | 2.58 | 2.62 | 2.50 | 2.52 | 2.52 | -3.08% | 105,417 |
| Jun 24, 2026 | 2.64 | 2.68 | 2.58 | 2.60 | 2.60 | -1.52% | 242,830 |
| Jun 23, 2026 | 2.80 | 2.82 | 2.60 | 2.64 | 2.64 | -6.38% | 427,634 |
| Jun 22, 2026 | 2.84 | 2.94 | 2.78 | 2.82 | 2.82 | -0.70% | 31,330 |