Palantir Technologies Inc. (BKK:PLTR23)
Thailand · Delayed Price · Currency is THB 2.940
-0.040 (-1.34%)
At close: Sep 10, 2026
BKK:PLTR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2.72 | 2.76 | 2.66 | 2.74 | 2.74 | 0.74% | 1,019,055 |
| Aug 6, 2026 | 2.82 | 2.90 | 2.70 | 2.72 | 2.72 | -1.45% | 1,105,919 |
| Aug 5, 2026 | 2.54 | 2.88 | 2.52 | 2.76 | 2.76 | 6.98% | 2,753,153 |
| Aug 4, 2026 | 2.22 | 2.60 | 2.20 | 2.58 | 2.58 | 15.18% | 2,018,454 |
| Aug 3, 2026 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 2.75% | 343,371 |
| Jul 31, 2026 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 272,752 |
| Jul 30, 2026 | 2.22 | 2.36 | 2.16 | 2.16 | 2.16 | -2.70% | 1,706,887 |
| Jul 27, 2026 | 2.22 | 2.22 | 2.16 | 2.22 | 2.22 | 0.91% | 2,438,293 |
| Jul 24, 2026 | 2.24 | 2.26 | 2.16 | 2.20 | 2.20 | -1.79% | 1,042,708 |
| Jul 23, 2026 | 2.36 | 2.36 | 2.20 | 2.24 | 2.24 | -5.88% | 1,863,543 |
| Jul 22, 2026 | 2.38 | 2.38 | 2.34 | 2.38 | 2.38 | - | 376,037 |
| Jul 21, 2026 | 2.32 | 2.42 | 2.32 | 2.38 | 2.38 | 1.71% | 4,232,834 |
| Jul 20, 2026 | 2.30 | 2.38 | 2.30 | 2.34 | 2.34 | 1.74% | 5,945,102 |
| Jul 17, 2026 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -4.17% | 625,519 |
| Jul 16, 2026 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 1.69% | 286,142 |
| Jul 15, 2026 | 2.20 | 2.38 | 2.16 | 2.36 | 2.36 | 3.51% | 1,524,144 |
| Jul 14, 2026 | 2.26 | 2.30 | 2.24 | 2.28 | 2.28 | 1.79% | 816,922 |
| Jul 13, 2026 | 2.30 | 2.32 | 2.20 | 2.24 | 2.24 | -2.61% | 792,208 |
| Jul 10, 2026 | 2.28 | 2.30 | 2.20 | 2.30 | 2.30 | - | 1,117,374 |
| Jul 9, 2026 | 2.28 | 2.36 | 2.24 | 2.30 | 2.30 | 0.88% | 2,122,967 |
| Jul 8, 2026 | 2.36 | 2.42 | 2.28 | 2.28 | 2.28 | -3.39% | 820,372 |
| Jul 7, 2026 | 2.26 | 2.36 | 2.24 | 2.36 | 2.36 | 4.42% | 1,387,451 |
| Jul 6, 2026 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 182,611 |
| Jul 3, 2026 | 2.28 | 2.32 | 2.22 | 2.28 | 2.28 | 1.79% | 974,450 |
| Jul 2, 2026 | 2.10 | 2.26 | 2.10 | 2.24 | 2.24 | 6.67% | 6,930,439 |
| Jul 1, 2026 | 2.04 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 1,161,306 |
| Jun 30, 2026 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 841,263 |