Palantir Technologies Inc. (BKK:PLTR23)
Thailand · Delayed Price · Currency is THB 3.440
+0.040 (1.18%)
At close: Oct 21, 2026
BKK:PLTR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.44 | 3.50 | 3.40 | 3.44 | 3.44 | 1.18% | 48,784 |
| Oct 20, 2026 | 3.44 | 3.48 | 3.28 | 3.40 | 3.40 | 3.03% | 197,371 |
| Oct 19, 2026 | 3.46 | 3.56 | 3.30 | 3.30 | 3.30 | -4.62% | 262,942 |
| Oct 15, 2026 | 3.50 | 3.72 | 3.46 | 3.46 | 3.46 | -6.49% | 516,830 |
| Oct 14, 2026 | 3.68 | 3.78 | 3.66 | 3.70 | 3.70 | 1.09% | 470,852 |
| Oct 12, 2026 | 3.68 | 3.70 | 3.52 | 3.66 | 3.66 | 3.39% | 2,508,641 |
| Oct 9, 2026 | 3.52 | 3.62 | 3.48 | 3.54 | 3.54 | - | 481,275 |
| Oct 8, 2026 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 3.51% | 310,345 |
| Oct 7, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 377,893 |
| Oct 6, 2026 | 3.36 | 3.42 | 3.30 | 3.38 | 3.38 | 1.20% | 21,751,036 |
| Oct 5, 2026 | 3.36 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 456,230 |
| Oct 2, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 174,558 |
| Oct 1, 2026 | 3.32 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 203,967 |
| Sep 30, 2026 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | - | 230,366 |
| Sep 29, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | - | 42,842 |
| Sep 28, 2026 | 3.34 | 3.42 | 3.32 | 3.32 | 3.32 | -2.35% | 99,614 |
| Sep 25, 2026 | 3.40 | 3.42 | 3.32 | 3.40 | 3.40 | 1.19% | 643,863 |
| Sep 24, 2026 | 3.36 | 3.40 | 3.24 | 3.36 | 3.36 | 3.07% | 2,781,416 |
| Sep 23, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 0.62% | 2,657,895 |
| Sep 22, 2026 | 3.20 | 3.24 | 3.12 | 3.24 | 3.24 | 3.18% | 563,995 |
| Sep 21, 2026 | 3.12 | 3.14 | 3.02 | 3.14 | 3.14 | 1.29% | 131,515 |
| Sep 18, 2026 | 3.10 | 3.12 | 3.02 | 3.10 | 3.10 | - | 114,494 |
| Sep 17, 2026 | 3.08 | 3.12 | 2.98 | 3.10 | 3.10 | 1.97% | 610,667 |
| Sep 16, 2026 | 3.04 | 3.10 | 2.98 | 3.04 | 3.04 | 2.01% | 803,271 |
| Sep 15, 2026 | 2.94 | 3.06 | 2.92 | 2.98 | 2.98 | 1.36% | 7,577,505 |
| Sep 14, 2026 | 2.90 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 6,038,448 |
| Sep 11, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.68% | 495,823 |
| Sep 10, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 8,353,315 |
| Sep 9, 2026 | 2.96 | 3.04 | 2.94 | 2.98 | 2.98 | -1.32% | 2,250,777 |
| Sep 8, 2026 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | -1.95% | 1,265,143 |
| Sep 7, 2026 | 3.08 | 3.16 | 3.02 | 3.08 | 3.08 | -1.28% | 28,160,726 |
| Sep 4, 2026 | 3.16 | 3.22 | 2.98 | 3.12 | 3.12 | 4.70% | 630,438 |
| Sep 3, 2026 | 2.96 | 3.12 | 2.90 | 2.98 | 2.98 | -4.49% | 263,553 |
| Sep 2, 2026 | 3.16 | 3.26 | 3.12 | 3.12 | 3.12 | -3.11% | 214,920 |
| Sep 1, 2026 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | 0.63% | 735,130 |
| Aug 31, 2026 | 3.22 | 3.28 | 3.20 | 3.20 | 3.20 | 0.63% | 873,472 |
| Aug 28, 2026 | 3.06 | 3.24 | 3.06 | 3.18 | 3.18 | 3.92% | 427,300 |
| Aug 27, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.06 | 3.38% | 6,047,767 |
| Aug 26, 2026 | 3.02 | 3.12 | 2.94 | 2.96 | 2.96 | -3.27% | 103,421 |
| Aug 25, 2026 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | -1.29% | 79,434 |
| Aug 24, 2026 | 3.00 | 3.14 | 2.98 | 3.10 | 3.10 | 2.65% | 274,930 |
| Aug 21, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 26,413 |
| Aug 20, 2026 | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | 1.34% | 186,218 |
| Aug 19, 2026 | 2.98 | 3.06 | 2.94 | 2.98 | 2.98 | -0.67% | 183,032 |
| Aug 18, 2026 | 3.04 | 3.06 | 2.96 | 3.00 | 3.00 | -0.66% | 1,089,621 |
| Aug 17, 2026 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -3.21% | 121,853 |
| Aug 14, 2026 | 3.00 | 3.14 | 3.00 | 3.12 | 3.12 | 4.70% | 606,559 |
| Aug 13, 2026 | 3.04 | 3.10 | 2.96 | 2.98 | 2.98 | -1.32% | 294,783 |
| Aug 11, 2026 | 2.94 | 3.14 | 2.92 | 3.02 | 3.02 | 2.72% | 2,980,216 |
| Aug 10, 2026 | 2.74 | 3.02 | 2.74 | 2.94 | 2.94 | 7.30% | 1,274,202 |