Palantir Technologies Inc. (BKK:PLTR06)
Thailand · Delayed Price · Currency is THB 4.220
+0.120 (2.93%)
At close: Sep 24, 2026
BKK:PLTR06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.24 | 4.32 | 4.10 | 4.22 | 4.22 | 2.93% | 2,035,281 |
| Sep 23, 2026 | 4.08 | 4.12 | 4.02 | 4.10 | 4.10 | 0.49% | 3,400,157 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.94 | 4.08 | 4.08 | 3.55% | 807,806 |
| Sep 21, 2026 | 3.94 | 3.96 | 3.82 | 3.94 | 3.94 | 0.51% | 537,234 |
| Sep 18, 2026 | 3.90 | 3.94 | 3.84 | 3.92 | 3.92 | - | 107,040 |
| Sep 17, 2026 | 3.90 | 3.94 | 3.76 | 3.92 | 3.92 | 2.08% | 163,436 |
| Sep 16, 2026 | 3.84 | 3.90 | 3.78 | 3.84 | 3.84 | 1.05% | 473,188 |
| Sep 15, 2026 | 3.84 | 3.86 | 3.70 | 3.80 | 3.80 | 2.70% | 375,076 |
| Sep 14, 2026 | 3.70 | 3.76 | 3.64 | 3.70 | 3.70 | 0.54% | 550,622 |
| Sep 11, 2026 | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | -1.60% | 497,618 |
| Sep 10, 2026 | 3.76 | 3.78 | 3.70 | 3.74 | 3.74 | -0.53% | 504,163 |
| Sep 9, 2026 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | -1.05% | 632,717 |
| Sep 8, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 649,558 |
| Sep 7, 2026 | 3.98 | 3.98 | 3.80 | 3.82 | 3.82 | -3.54% | 415,708 |
| Sep 4, 2026 | 3.76 | 4.08 | 3.76 | 3.96 | 3.96 | 5.88% | 1,146,470 |
| 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 |