Palantir Technologies Inc. (BKK:PLTR03)
Thailand · Delayed Price · Currency is THB 2.880
0.00 (0.00%)
At close: Jun 12, 2026
BKK:PLTR03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | - | 25,776 |
| Jun 11, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | 2.13% | 464,999 |
| Jun 10, 2026 | 2.98 | 2.98 | 2.82 | 2.82 | 2.82 | -5.37% | 73,708 |
| Jun 9, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 875,876 |
| Jun 8, 2026 | 3.08 | 3.10 | 2.94 | 2.96 | 2.96 | -3.90% | 2,566,174 |
| Jun 5, 2026 | 3.06 | 3.18 | 3.06 | 3.08 | 3.08 | -1.28% | 394,879 |
| Jun 4, 2026 | 3.10 | 3.46 | 3.06 | 3.12 | 3.12 | -8.24% | 1,263,804 |
| Jun 2, 2026 | 3.40 | 3.44 | 3.18 | 3.40 | 3.40 | 6.92% | 873,463 |
| May 29, 2026 | 2.92 | 3.20 | 2.92 | 3.18 | 3.18 | 8.90% | 1,677,277 |
| May 28, 2026 | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | -0.68% | 836,339 |
| May 27, 2026 | 2.96 | 3.02 | 2.92 | 2.94 | 2.94 | -1.34% | 82,574 |
| May 26, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 17,773 |
| May 25, 2026 | 3.02 | 3.04 | 2.94 | 3.02 | 3.02 | 0.67% | 115,105 |
| 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 |