Palantir Technologies Inc. (BKK:PLTR23)
Thailand · Delayed Price · Currency is THB 3.340
+0.020 (0.60%)
Last updated: Oct 1, 2026, 4:21 PM ICT
BKK:PLTR23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |