Palo Alto Networks, Inc. (BKK:PANW80)
Thailand
· Delayed Price · Currency is THB 5.90
-0.10 (-1.67%)
Last updated: Apr 29, 2026, 2:14 PM ICT
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | - | - | 370,937 |
| Apr 28, 2026 | 5.75 | 6.05 | 5.75 | 5.90 | 5.90 | 2.61% | 315,000 |
| Apr 27, 2026 | 5.65 | 5.85 | 5.60 | 5.75 | 5.75 | 1.77% | 482,267 |
| Apr 24, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -1.74% | 155,336 |
| Apr 23, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 191,131 |
| Apr 22, 2026 | 5.70 | 5.75 | 5.45 | 5.70 | 5.70 | 3.64% | 1,029,252 |
| Apr 21, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 292,329 |
| Apr 20, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 81,524 |
| Apr 17, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 71,904 |
| Apr 16, 2026 | 5.40 | 5.40 | 4.86 | 5.35 | 5.35 | -0.93% | 673,553 |
| Apr 10, 2026 | 5.40 | 5.60 | 5.25 | 5.40 | 5.40 | -2.70% | 198,347 |
| Apr 9, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 175,234 |
| Apr 8, 2026 | 5.25 | 5.65 | 5.25 | 5.60 | 5.60 | 5.66% | 328,758 |
| Apr 7, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | - | 27,130 |
| Apr 3, 2026 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | 2.91% | 37,334 |
| Apr 2, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -1.90% | 82,023 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 32,959 |
| Mar 31, 2026 | 4.98 | 5.25 | 4.98 | 5.15 | 5.15 | 3.00% | 232,555 |
| Mar 30, 2026 | 4.98 | 5.00 | 4.74 | 5.00 | 5.00 | -0.99% | 403,112 |
| Mar 27, 2026 | 4.98 | 5.25 | 4.98 | 5.05 | 5.05 | 1.00% | 43,654 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | 83,918 |
| Mar 25, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | -1.87% | 126,536 |
| Mar 24, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | - | 39,919 |
| Mar 23, 2026 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -2.73% | 535,572 |
| Mar 20, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 99,248 |
| Mar 19, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 105,246 |
| Mar 18, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | 2.80% | 200,184 |
| Mar 17, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 218,729 |
| Mar 16, 2026 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | - | 191,061 |
| Mar 13, 2026 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | 3.85% | 780,455 |
| Mar 12, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 9,219 |
| Mar 11, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 135,340 |
| Mar 10, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 81,543 |
| Mar 9, 2026 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 135,070 |
| Mar 6, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | 2.97% | 1,009,938 |
| Mar 5, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 99,377 |
| Mar 4, 2026 | 4.64 | 4.94 | 4.64 | 4.90 | 4.90 | 6.06% | 845,914 |
| Mar 2, 2026 | 4.60 | 4.64 | 4.50 | 4.62 | 4.62 | -0.86% | 633,676 |
| Feb 27, 2026 | 4.52 | 4.68 | 4.52 | 4.66 | 4.66 | 3.56% | 193,245 |
| Feb 26, 2026 | 4.46 | 4.52 | 4.38 | 4.50 | 4.50 | 1.35% | 1,086,925 |
| Feb 25, 2026 | 4.46 | 4.58 | 4.36 | 4.44 | 4.44 | -1.33% | 662,408 |
| Feb 24, 2026 | 4.48 | 4.66 | 4.48 | 4.50 | 4.50 | -3.43% | 389,965 |
| Feb 23, 2026 | 4.74 | 4.94 | 4.58 | 4.66 | 4.66 | -2.10% | 640,938 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.62 | 4.76 | 4.76 | -0.83% | 963,100 |
| Feb 19, 2026 | 4.78 | 4.84 | 4.64 | 4.80 | 4.80 | 0.42% | 1,249,532 |
| Feb 18, 2026 | 4.70 | 5.25 | 4.70 | 4.78 | 4.78 | -7.18% | 272,734 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 855,734 |
| Feb 16, 2026 | 5.20 | 5.30 | 5.05 | 5.20 | 5.20 | 2.97% | 150,390 |
| Feb 13, 2026 | 5.20 | 5.20 | 4.94 | 5.05 | 5.05 | -2.88% | 444,614 |
| Feb 12, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | -1.89% | 95,268 |
| Feb 11, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 68,094 |
| Feb 10, 2026 | 5.00 | 5.25 | 4.90 | 5.15 | 5.15 | 1.98% | 489,727 |
| Feb 9, 2026 | 5.05 | 5.05 | 4.80 | 5.05 | 5.05 | 1.00% | 787,012 |
| Feb 6, 2026 | 5.30 | 5.30 | 4.94 | 5.00 | 5.00 | -6.54% | 375,712 |
| Feb 5, 2026 | 5.25 | 5.35 | 5.05 | 5.35 | 5.35 | 0.94% | 305,818 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -4.50% | 258,217 |
| Feb 3, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 66,691 |
| Feb 2, 2026 | 5.50 | 5.65 | 5.45 | 5.50 | 5.50 | 0.92% | 83,309 |
| Jan 30, 2026 | 5.75 | 5.75 | 5.35 | 5.45 | 5.45 | -5.22% | 313,087 |
| Jan 29, 2026 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 74,735 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 1,253,649 |
| Jan 27, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | 3.54% | 69,992 |
| Jan 26, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 173,499 |
| Jan 23, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | - | 102,950 |
| Jan 22, 2026 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 162,295 |
| Jan 21, 2026 | 5.70 | 5.85 | 5.65 | 5.80 | 5.80 | 0.87% | 476,645 |
| Jan 20, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 90,562 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 78,892 |
| Jan 16, 2026 | 5.95 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 65,201 |
| Jan 15, 2026 | 6.05 | 6.05 | 5.80 | 6.05 | 6.05 | 0.83% | 178,376 |
| Jan 14, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 1.69% | 85,174 |
| Jan 13, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | - | 18,150 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 93,042 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 186,961 |
| Jan 8, 2026 | 6.15 | 6.15 | 5.80 | 6.10 | 6.10 | 4.27% | 299,895 |
| Jan 7, 2026 | 5.80 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 163,501 |
| Jan 6, 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | -0.87% | 297,619 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.65 | 5.75 | 5.75 | -3.36% | 466,818 |
| Dec 30, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 49,367 |
| Dec 29, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 57,266 |
| Dec 26, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | - | 25,971 |
| Dec 25, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 329,743 |
| Dec 24, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 240,669 |
| Dec 23, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 71,174 |
| Dec 22, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | - | 71,207 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 38,161 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | 150,317 |
| Dec 17, 2025 | 5.85 | 6.00 | 5.75 | 6.00 | 6.00 | 3.45% | 53,431 |
| Dec 16, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | 180,630 |
| Dec 15, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 158,294 |
| Dec 12, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 100,397 |
| Dec 11, 2025 | 6.20 | 6.30 | 6.05 | 6.15 | 6.15 | -1.60% | 144,090 |
| Dec 9, 2025 | 6.30 | 6.45 | 6.20 | 6.25 | 6.25 | -2.34% | 148,206 |
| Dec 8, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | 60,800 |
| Dec 4, 2025 | 6.15 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 310,037 |
| Dec 3, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 72,783 |
| Dec 2, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | - | 288,959 |
| Dec 1, 2025 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | 0.83% | 454,376 |
| Nov 28, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 78,739 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 242,922 |