Palantir Technologies Inc. (BKK:PLTR06)
Thailand · Delayed Price · Currency is THB 3.680
-0.100 (-2.65%)
At close: Nov 18, 2025
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.78 | 3.78 | 3.60 | 3.68 | 3.68 | -2.65% | 1,182,662 |
| Nov 17, 2025 | 3.64 | 3.84 | 3.52 | 3.78 | 3.78 | 3.85% | 1,431,447 |
| Nov 14, 2025 | 3.94 | 3.96 | 3.64 | 3.64 | 3.64 | -7.14% | 4,064,387 |
| Nov 13, 2025 | 4.16 | 4.16 | 3.90 | 3.92 | 3.92 | -6.22% | 3,179,559 |
| Nov 12, 2025 | 4.14 | 4.18 | 4.06 | 4.18 | 4.18 | 0.97% | 892,376 |
| Nov 11, 2025 | 3.98 | 4.22 | 3.96 | 4.14 | 4.14 | 4.02% | 2,383,277 |
| Nov 10, 2025 | 3.76 | 4.00 | 3.66 | 3.98 | 3.98 | 4.74% | 1,795,234 |
| Nov 7, 2025 | 4.08 | 4.10 | 3.76 | 3.80 | 3.80 | -6.40% | 3,263,300 |
| Nov 6, 2025 | 4.02 | 4.10 | 3.94 | 4.06 | 4.06 | 1.00% | 1,448,227 |
| Nov 5, 2025 | 4.16 | 4.26 | 4.02 | 4.02 | 4.02 | -3.37% | 3,542,636 |
| Nov 4, 2025 | 4.42 | 4.48 | 4.14 | 4.16 | 4.16 | -5.88% | 2,514,107 |
| Nov 3, 2025 | 4.30 | 4.42 | 4.28 | 4.42 | 4.42 | 3.27% | 2,001,420 |
| Oct 31, 2025 | 4.32 | 4.32 | 4.22 | 4.28 | 4.28 | -0.93% | 3,766,833 |
| Oct 30, 2025 | 4.14 | 4.38 | 4.10 | 4.32 | 4.32 | 5.37% | 2,317,587 |
| Oct 29, 2025 | 4.12 | 4.16 | 4.02 | 4.10 | 4.10 | - | 1,898,013 |
| Oct 28, 2025 | 4.12 | 4.20 | 4.08 | 4.10 | 4.10 | -0.49% | 2,875,933 |
| Oct 27, 2025 | 3.98 | 4.12 | 3.96 | 4.12 | 4.12 | 3.52% | 3,086,451 |
| Oct 24, 2025 | 3.96 | 3.98 | 3.72 | 3.98 | 3.98 | 0.51% | 3,432,116 |
| Oct 22, 2025 | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 908,754 |
| Oct 21, 2025 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 0.51% | 1,470,875 |
| Oct 20, 2025 | 3.84 | 3.98 | 3.80 | 3.92 | 3.92 | 3.70% | 1,095,143 |
| Oct 17, 2025 | 3.94 | 4.00 | 3.74 | 3.78 | 3.78 | -3.57% | 1,825,727 |
| Oct 16, 2025 | 3.94 | 4.00 | 3.84 | 3.92 | 3.92 | -0.51% | 1,983,568 |
| Oct 15, 2025 | 3.82 | 3.98 | 3.74 | 3.94 | 3.94 | 3.14% | 4,450,310 |
| Oct 14, 2025 | 4.06 | 4.08 | 3.78 | 3.82 | 3.82 | -5.91% | 3,531,352 |
| Oct 10, 2025 | 3.96 | 4.08 | 3.92 | 4.06 | 4.06 | 3.57% | 1,543,894 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 1,366,161 |
| Oct 8, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 3.09% | 2,730,379 |
| Oct 7, 2025 | 3.86 | 3.94 | 3.84 | 3.88 | 3.88 | - | 1,617,689 |
| Oct 6, 2025 | 4.06 | 4.08 | 3.70 | 3.88 | 3.88 | -4.90% | 5,557,714 |
| Oct 3, 2025 | 4.04 | 4.08 | 3.96 | 4.08 | 4.08 | 0.99% | 2,166,362 |
| Oct 2, 2025 | 3.90 | 4.04 | 3.88 | 4.04 | 4.04 | 3.59% | 2,527,463 |
| Oct 1, 2025 | 3.86 | 3.96 | 3.82 | 3.90 | 3.90 | 1.04% | 1,655,966 |
| Sep 30, 2025 | 3.88 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 775,506 |