Palantir Technologies Inc. (BKK:PLTR06)
Thailand · Delayed Price · Currency is THB 4.020
+0.260 (6.91%)
Last updated: Sep 4, 2026, 2:46 PM ICT
BKK:PLTR06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.92 | 3.96 | 3.68 | 3.74 | 3.74 | -4.10% | 1,057,080 |
| Sep 2, 2026 | 4.00 | 4.12 | 3.90 | 3.90 | 3.90 | -3.94% | 840,745 |
| Sep 1, 2026 | 4.06 | 4.16 | 4.04 | 4.06 | 4.06 | 0.50% | 403,297 |
| Aug 31, 2026 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 822,734 |
| Aug 28, 2026 | 4.08 | 4.08 | 3.86 | 4.04 | 4.04 | 4.12% | 4,622,302 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.72 | 3.88 | 3.88 | 4.30% | 680,816 |
| Aug 26, 2026 | 3.74 | 3.94 | 3.70 | 3.72 | 3.72 | -4.12% | 1,764,571 |
| Aug 25, 2026 | 3.92 | 3.92 | 3.76 | 3.88 | 3.88 | -1.02% | 1,337,004 |
| Aug 24, 2026 | 3.92 | 3.96 | 3.78 | 3.92 | 3.92 | 2.62% | 1,779,648 |
| Aug 21, 2026 | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | - | 1,342,842 |
| Aug 20, 2026 | 3.84 | 3.86 | 3.74 | 3.82 | 3.82 | 1.06% | 491,652 |
| Aug 19, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | - | 801 |
| Aug 18, 2026 | 3.76 | 3.88 | 3.74 | 3.78 | 3.78 | -0.53% | 417,393 |
| Aug 17, 2026 | 3.84 | 3.96 | 3.80 | 3.80 | 3.80 | -2.56% | 1,774,311 |
| Aug 14, 2026 | 3.94 | 3.96 | 3.78 | 3.90 | 3.90 | 2.63% | 700,711 |
| Aug 13, 2026 | 3.82 | 3.92 | 3.74 | 3.80 | 3.80 | -0.52% | 1,771,144 |
| Aug 11, 2026 | 3.74 | 3.96 | 3.72 | 3.82 | 3.82 | 2.14% | 1,505,810 |
| Aug 10, 2026 | 3.78 | 3.80 | 3.46 | 3.74 | 3.74 | 7.47% | 4,934,988 |
| Aug 7, 2026 | 3.44 | 3.50 | 3.36 | 3.48 | 3.48 | 0.58% | 4,722,538 |
| Aug 6, 2026 | 3.58 | 3.68 | 3.42 | 3.46 | 3.46 | -1.14% | 3,914,797 |
| Aug 5, 2026 | 3.54 | 3.64 | 3.20 | 3.50 | 3.50 | 6.71% | 7,462,858 |
| Aug 4, 2026 | 2.82 | 3.30 | 2.76 | 3.28 | 3.28 | 15.49% | 8,145,825 |
| Aug 3, 2026 | 2.74 | 2.84 | 2.68 | 2.84 | 2.84 | 2.16% | 406,309 |
| Jul 31, 2026 | 2.74 | 2.78 | 2.68 | 2.78 | 2.78 | 1.46% | 452,859 |
| Jul 30, 2026 | 2.82 | 2.96 | 2.74 | 2.74 | 2.74 | -2.14% | 618,966 |
| Jul 27, 2026 | 2.78 | 2.82 | 2.74 | 2.80 | 2.80 | - | 143,548 |
| Jul 24, 2026 | 2.84 | 2.86 | 2.72 | 2.80 | 2.80 | -1.41% | 988,597 |
| Jul 23, 2026 | 2.84 | 3.00 | 2.78 | 2.84 | 2.84 | -5.33% | 512,770 |
| Jul 22, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | - | 100,441 |
| Jul 21, 2026 | 3.02 | 3.06 | 2.92 | 3.00 | 3.00 | 2.74% | 476,609 |
| Jul 20, 2026 | 2.94 | 3.02 | 2.92 | 2.92 | 2.92 | - | 269,872 |
| Jul 17, 2026 | 2.94 | 3.04 | 2.88 | 2.92 | 2.92 | -3.95% | 951,642 |
| Jul 16, 2026 | 3.00 | 3.06 | 2.98 | 3.04 | 3.04 | 2.01% | 1,977,176 |
| Jul 15, 2026 | 2.80 | 3.04 | 2.74 | 2.98 | 2.98 | 3.47% | 2,367,864 |
| Jul 14, 2026 | 2.84 | 2.92 | 2.82 | 2.88 | 2.88 | 2.13% | 805,177 |
| Jul 13, 2026 | 2.88 | 2.94 | 2.78 | 2.82 | 2.82 | -2.08% | 1,568,422 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.78 | 2.88 | 2.88 | -1.37% | 1,277,434 |
| Jul 9, 2026 | 2.88 | 2.98 | 2.82 | 2.92 | 2.92 | 0.69% | 2,114,089 |
| Jul 8, 2026 | 2.98 | 3.06 | 2.86 | 2.90 | 2.90 | -2.68% | 3,266,644 |
| Jul 7, 2026 | 2.96 | 3.00 | 2.84 | 2.98 | 2.98 | 3.47% | 1,832,244 |
| Jul 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 1,559 |
| Jul 3, 2026 | 2.88 | 2.94 | 2.84 | 2.86 | 2.86 | 1.42% | 1,763,794 |
| Jul 2, 2026 | 2.66 | 2.84 | 2.66 | 2.82 | 2.82 | 6.02% | 2,957,263 |
| Jul 1, 2026 | 2.58 | 2.66 | 2.56 | 2.66 | 2.66 | 2.31% | 858,838 |
| Jun 30, 2026 | 2.58 | 2.64 | 2.56 | 2.60 | 2.60 | 1.56% | 2,436,542 |
| Jun 29, 2026 | 2.44 | 2.58 | 2.42 | 2.56 | 2.56 | 4.92% | 2,901,302 |
| Jun 26, 2026 | 2.36 | 2.52 | 2.36 | 2.44 | 2.44 | -2.40% | 1,347,655 |
| Jun 25, 2026 | 2.58 | 2.62 | 2.50 | 2.50 | 2.50 | -3.85% | 1,948,414 |
| Jun 24, 2026 | 2.66 | 2.68 | 2.58 | 2.60 | 2.60 | -1.52% | 1,439,342 |
| Jun 23, 2026 | 2.80 | 2.82 | 2.60 | 2.64 | 2.64 | -5.71% | 4,452,232 |