Palantir Technologies Inc. (BKK:PLTR80)
Thailand · Delayed Price · Currency is THB 3.160
-0.140 (-4.24%)
At close: Nov 6, 2026
BKK:PLTR80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.32 | 3.32 | 3.02 | 3.16 | 3.16 | -4.24% | 7,000,525 |
| Nov 5, 2026 | 3.40 | 3.50 | 3.28 | 3.30 | 3.30 | -2.94% | 8,021,808 |
| Nov 4, 2026 | 3.28 | 3.50 | 3.28 | 3.40 | 3.40 | 0.59% | 336,709 |
| Nov 3, 2026 | 3.70 | 3.74 | 3.30 | 3.38 | 3.38 | -9.14% | 80,661 |
| Nov 2, 2026 | 3.82 | 3.82 | 3.66 | 3.72 | 3.72 | -3.12% | 187,604 |
| Oct 30, 2026 | 3.96 | 3.96 | 3.80 | 3.84 | 3.84 | -1.54% | 253,465 |
| Oct 29, 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 3.90 | -1.52% | 102,794 |
| Oct 28, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 155,154 |
| Oct 27, 2026 | 3.94 | 3.98 | 3.86 | 3.92 | 3.92 | - | 75,041 |
| Oct 26, 2026 | 3.92 | 4.02 | 3.88 | 3.92 | 3.92 | 1.03% | 177,259 |
| Oct 22, 2026 | 3.82 | 3.96 | 3.76 | 3.88 | 3.88 | 1.04% | 1,355,847 |
| Oct 21, 2026 | 3.80 | 3.88 | 3.76 | 3.84 | 3.84 | 1.05% | 290,782 |
| Oct 20, 2026 | 3.70 | 3.90 | 3.68 | 3.80 | 3.80 | 2.15% | 150,863 |
| Oct 19, 2026 | 3.88 | 3.94 | 3.72 | 3.72 | 3.72 | -3.63% | 875,092 |
| Oct 15, 2026 | 3.90 | 4.14 | 3.86 | 3.86 | 3.86 | -5.85% | 153,037 |
| Oct 14, 2026 | 4.12 | 4.20 | 4.10 | 4.10 | 4.10 | - | 366,332 |
| Oct 12, 2026 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 4.06% | 152,207 |
| Oct 9, 2026 | 3.96 | 4.06 | 3.88 | 3.94 | 3.94 | - | 2,358,268 |
| Oct 8, 2026 | 3.78 | 3.94 | 3.76 | 3.94 | 3.94 | 3.68% | 270,231 |
| Oct 7, 2026 | 3.78 | 3.86 | 3.78 | 3.80 | 3.80 | 1.06% | 171,135 |
| Oct 6, 2026 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | - | 206,218 |
| Oct 5, 2026 | 3.76 | 3.82 | 3.72 | 3.76 | 3.76 | -0.53% | 262,758 |
| Oct 2, 2026 | 3.76 | 3.80 | 3.72 | 3.78 | 3.78 | 2.16% | 79,661 |
| Oct 1, 2026 | 3.68 | 3.76 | 3.68 | 3.70 | 3.70 | 0.54% | 55,374 |
| Sep 30, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | 105,673 |
| Sep 29, 2026 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | 115,016 |
| Sep 28, 2026 | 3.72 | 3.78 | 3.70 | 3.74 | 3.74 | -1.06% | 80,837 |
| Sep 25, 2026 | 3.74 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 281,409 |
| Sep 24, 2026 | 3.62 | 3.80 | 3.60 | 3.72 | 3.72 | 2.76% | 757,465 |
| Sep 23, 2026 | 3.60 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 42,922 |
| Sep 22, 2026 | 3.50 | 3.62 | 3.48 | 3.58 | 3.58 | 2.29% | 152,946 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.38 | 3.50 | 3.50 | 1.74% | 129,459 |
| Sep 18, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | -0.58% | 113,090 |
| Sep 17, 2026 | 3.38 | 3.46 | 3.32 | 3.46 | 3.46 | 2.37% | 82,278 |
| Sep 16, 2026 | 3.36 | 3.42 | 3.32 | 3.38 | 3.38 | 1.81% | 71,958 |
| Sep 15, 2026 | 3.30 | 3.40 | 3.26 | 3.32 | 3.32 | 2.47% | 57,396 |
| Sep 14, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 34,656 |
| Sep 11, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -2.42% | 13,744 |
| Sep 10, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | -0.60% | 4,920 |