Palantir Technologies Inc. (BKK:PLTR06)
Thailand · Delayed Price · Currency is THB 2.980
0.00 (0.00%)
At close: May 25, 2026
BKK:PLTR06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | - | 462,891 |
| May 22, 2026 | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | 1.36% | 794,419 |
| May 21, 2026 | 2.94 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 634,418 |
| May 20, 2026 | 2.94 | 2.98 | 2.92 | 2.92 | 2.92 | - | 1,218,155 |
| May 19, 2026 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 1.39% | 1,094,339 |
| May 18, 2026 | 2.86 | 2.96 | 2.86 | 2.88 | 2.88 | 1.41% | 715,133 |
| May 15, 2026 | 2.82 | 2.90 | 2.80 | 2.84 | 2.84 | 0.71% | 1,556,922 |
| May 14, 2026 | 2.92 | 2.94 | 2.80 | 2.82 | 2.82 | -3.42% | 3,135,841 |
| May 13, 2026 | 2.92 | 2.96 | 2.88 | 2.92 | 2.92 | - | 800,318 |
| May 12, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.68% | 525,686 |
| May 11, 2026 | 2.94 | 2.96 | 2.86 | 2.94 | 2.94 | 0.68% | 6,539,709 |
| May 8, 2026 | 2.92 | 3.02 | 2.90 | 2.92 | 2.92 | 2.10% | 1,368,302 |
| May 7, 2026 | 2.90 | 2.94 | 2.82 | 2.86 | 2.86 | -1.38% | 2,189,896 |
| May 6, 2026 | 3.10 | 3.14 | 2.88 | 2.90 | 2.90 | -5.23% | 4,346,599 |
| May 5, 2026 | 3.04 | 3.14 | 2.98 | 3.06 | 3.06 | 1.32% | 1,288,416 |
| Apr 30, 2026 | 3.06 | 3.08 | 2.96 | 3.02 | 3.02 | -1.95% | 920,726 |
| Apr 29, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | - | 318,341 |
| Apr 28, 2026 | 3.04 | 3.12 | 3.04 | 3.08 | 3.08 | 1.32% | 523,618 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | -1.30% | 964,108 |
| Apr 24, 2026 | 3.24 | 3.24 | 3.04 | 3.08 | 3.08 | -4.35% | 2,140,441 |
| Apr 23, 2026 | 3.18 | 3.28 | 3.16 | 3.22 | 3.22 | 1.90% | 2,573,583 |
| Apr 22, 2026 | 3.16 | 3.20 | 3.10 | 3.16 | 3.16 | 0.64% | 1,200,654 |
| Apr 21, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 1,000,619 |
| Apr 20, 2026 | 3.10 | 3.16 | 3.06 | 3.10 | 3.10 | - | 2,094,435 |
| Apr 17, 2026 | 3.08 | 3.10 | 2.98 | 3.10 | 3.10 | 0.65% | 1,217,477 |
| Apr 16, 2026 | 2.78 | 3.08 | 2.62 | 3.08 | 3.08 | 10.79% | 5,281,089 |
| Apr 10, 2026 | 3.04 | 3.04 | 2.74 | 2.78 | 2.78 | -7.95% | 4,221,906 |
| Apr 9, 2026 | 3.32 | 3.32 | 2.98 | 3.02 | 3.02 | -9.58% | 1,977,304 |
| Apr 8, 2026 | 3.20 | 3.34 | 3.16 | 3.34 | 3.34 | 5.03% | 406,762 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 97,633 |
| Apr 3, 2026 | 3.08 | 3.24 | 3.06 | 3.16 | 3.16 | 1.94% | 215,358 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.10 | 3.10 | 3.10 | -3.13% | 341,648 |
| Apr 1, 2026 | 3.04 | 3.24 | 3.04 | 3.20 | 3.20 | 4.58% | 1,493,903 |
| Mar 31, 2026 | 3.12 | 3.16 | 3.00 | 3.06 | 3.06 | -2.55% | 296,972 |
| Mar 30, 2026 | 3.18 | 3.20 | 3.08 | 3.14 | 3.14 | -1.88% | 933,665 |
| Mar 27, 2026 | 3.32 | 3.36 | 3.20 | 3.20 | 3.20 | -3.61% | 848,170 |
| Mar 26, 2026 | 3.42 | 3.48 | 3.32 | 3.32 | 3.32 | -2.92% | 400,700 |
| Mar 25, 2026 | 3.48 | 3.50 | 3.32 | 3.42 | 3.42 | -1.16% | 728,486 |
| Mar 24, 2026 | 3.28 | 3.50 | 3.28 | 3.46 | 3.46 | 6.13% | 2,889,795 |
| Mar 23, 2026 | 3.36 | 3.40 | 3.24 | 3.26 | 3.26 | -2.98% | 1,697,049 |
| Mar 20, 2026 | 3.32 | 3.40 | 3.30 | 3.36 | 3.36 | 2.44% | 458,916 |
| Mar 19, 2026 | 3.38 | 3.42 | 3.28 | 3.28 | 3.28 | -2.38% | 358,903 |
| Mar 18, 2026 | 3.28 | 3.38 | 3.28 | 3.36 | 3.36 | 3.07% | 635,741 |
| Mar 17, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | - | 217,697 |
| Mar 16, 2026 | 3.30 | 3.34 | 3.20 | 3.26 | 3.26 | - | 519,280 |
| Mar 13, 2026 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 1.87% | 927,390 |
| Mar 12, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | - | 562,186 |
| Mar 11, 2026 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 1,720,320 |
| Mar 10, 2026 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | 1,231,381 |
| Mar 9, 2026 | 3.24 | 3.40 | 3.18 | 3.32 | 3.32 | 3.11% | 2,175,322 |