Palantir Technologies Inc. (BKK:PLTR01)
Thailand
· Delayed Price · Currency is THB 4.200
+0.040 (0.96%)
At close: Apr 28, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.20 | 4.24 | 4.10 | 4.16 | 4.16 | -1.89% | 797,657 |
| Apr 24, 2026 | 4.44 | 4.44 | 4.16 | 4.24 | 4.24 | -4.50% | 728,155 |
| Apr 23, 2026 | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | 2.78% | 736,778 |
| Apr 22, 2026 | 4.30 | 4.36 | 4.22 | 4.32 | 4.32 | 0.47% | 743,400 |
| Apr 21, 2026 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 108,754 |
| Apr 20, 2026 | 4.22 | 4.28 | 4.16 | 4.22 | 4.22 | 0.48% | 934,920 |
| Apr 17, 2026 | 4.14 | 4.22 | 4.06 | 4.20 | 4.20 | 0.48% | 1,248,626 |
| Apr 16, 2026 | 3.78 | 4.20 | 3.56 | 4.18 | 4.18 | 9.42% | 1,158,856 |
| Apr 10, 2026 | 3.82 | 4.14 | 3.74 | 3.82 | 3.82 | -7.73% | 2,255,274 |
| Apr 9, 2026 | 4.12 | 4.50 | 4.08 | 4.14 | 4.14 | -9.21% | 1,147,647 |
| Apr 8, 2026 | 4.56 | 4.56 | 4.32 | 4.56 | 4.56 | 5.07% | 946,594 |
| Apr 7, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.36% | 127,684 |
| Apr 3, 2026 | 4.38 | 4.44 | 4.20 | 4.40 | 4.40 | 3.29% | 20,611 |
| Apr 2, 2026 | 4.28 | 4.40 | 4.22 | 4.26 | 4.26 | -2.74% | 237,848 |
| Apr 1, 2026 | 4.18 | 4.44 | 4.18 | 4.38 | 4.38 | 5.29% | 965,023 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.08 | 4.16 | 4.16 | -3.26% | 144,924 |
| Mar 30, 2026 | 4.36 | 4.36 | 4.22 | 4.30 | 4.30 | -1.83% | 81,267 |
| Mar 27, 2026 | 4.56 | 4.58 | 4.38 | 4.38 | 4.38 | -4.37% | 189,338 |
| Mar 26, 2026 | 4.66 | 4.74 | 4.58 | 4.58 | 4.58 | -2.55% | 564,880 |
| Mar 25, 2026 | 4.74 | 4.78 | 4.52 | 4.70 | 4.70 | -1.67% | 250,685 |
| Mar 24, 2026 | 4.72 | 4.78 | 4.50 | 4.78 | 4.78 | 7.17% | 315,433 |
| Mar 23, 2026 | 4.48 | 4.58 | 4.44 | 4.46 | 4.46 | -2.62% | 643,495 |
| Mar 20, 2026 | 4.60 | 4.64 | 4.52 | 4.58 | 4.58 | 1.78% | 321,338 |
| Mar 19, 2026 | 4.56 | 4.62 | 4.50 | 4.50 | 4.50 | -1.75% | 109,085 |
| Mar 18, 2026 | 4.58 | 4.60 | 4.48 | 4.58 | 4.58 | 3.15% | 689,102 |
| Mar 17, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.45% | 71,364 |
| Mar 16, 2026 | 4.48 | 4.52 | 4.40 | 4.46 | 4.46 | -0.89% | 180,985 |
| Mar 13, 2026 | 4.48 | 4.52 | 4.42 | 4.50 | 4.50 | 2.74% | 466,846 |
| Mar 12, 2026 | 4.34 | 4.42 | 4.32 | 4.38 | 4.38 | 0.92% | 1,029,426 |
| Mar 11, 2026 | 4.34 | 4.46 | 4.32 | 4.34 | 4.34 | -2.69% | 778,518 |
| Mar 10, 2026 | 4.54 | 4.60 | 4.44 | 4.46 | 4.46 | -1.33% | 469,276 |
| Mar 9, 2026 | 4.40 | 4.64 | 4.34 | 4.52 | 4.52 | 2.26% | 1,059,292 |
| Mar 6, 2026 | 4.40 | 4.50 | 4.34 | 4.42 | 4.42 | 0.45% | 1,016,883 |
| Mar 5, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | 3.77% | 944,590 |
| Mar 4, 2026 | 4.22 | 4.24 | 4.04 | 4.24 | 4.24 | 3.92% | 1,010,190 |
| Mar 2, 2026 | 3.86 | 4.08 | 3.78 | 4.08 | 4.08 | 5.15% | 1,055,607 |
| Feb 27, 2026 | 3.84 | 3.88 | 3.76 | 3.88 | 3.88 | 2.65% | 624,581 |
| Feb 26, 2026 | 3.68 | 3.84 | 3.66 | 3.78 | 3.78 | 3.85% | 611,319 |
| Feb 25, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | - | 763,050 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.60 | 3.64 | 3.64 | -4.21% | 487,333 |
| Feb 23, 2026 | 3.84 | 3.84 | 3.72 | 3.80 | 3.80 | -1.04% | 1,483,726 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.74 | 3.84 | 3.84 | - | 1,163,443 |
| Feb 19, 2026 | 3.88 | 3.98 | 3.84 | 3.84 | 3.84 | 0.52% | 769,078 |
| Feb 18, 2026 | 3.78 | 3.82 | 3.64 | 3.82 | 3.82 | 3.80% | 87,994 |
| Feb 17, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 145,604 |
| Feb 16, 2026 | 3.62 | 3.74 | 3.58 | 3.70 | 3.70 | 1.65% | 153,716 |
| Feb 13, 2026 | 3.62 | 3.86 | 3.60 | 3.64 | 3.64 | -4.71% | 422,839 |
| Feb 12, 2026 | 3.80 | 3.96 | 3.78 | 3.82 | 3.82 | -2.05% | 357,169 |
| Feb 11, 2026 | 4.10 | 4.12 | 3.90 | 3.90 | 3.90 | -4.88% | 802,488 |
| Feb 10, 2026 | 3.92 | 4.12 | 3.84 | 4.10 | 4.10 | 4.59% | 901,670 |
| Feb 9, 2026 | 3.92 | 3.98 | 3.82 | 3.92 | 3.92 | 2.08% | 258,967 |
| Feb 6, 2026 | 4.02 | 4.04 | 3.64 | 3.84 | 3.84 | -5.42% | 642,604 |
| Feb 5, 2026 | 4.52 | 4.52 | 3.94 | 4.06 | 4.06 | -9.78% | 976,091 |
| Feb 4, 2026 | 4.48 | 4.74 | 4.40 | 4.50 | 4.50 | -4.26% | 611,622 |
| Feb 3, 2026 | 4.66 | 4.76 | 4.18 | 4.70 | 4.70 | 13.53% | 1,012,229 |
| Feb 2, 2026 | 4.28 | 4.30 | 4.06 | 4.14 | 4.14 | -3.27% | 251,213 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.22 | 4.28 | 4.28 | -5.31% | 448,879 |
| Jan 29, 2026 | 4.66 | 4.68 | 4.50 | 4.52 | 4.52 | -3.42% | 1,306,637 |
| Jan 28, 2026 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | -1.68% | 347,463 |
| Jan 27, 2026 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | - | 143,052 |
| Jan 26, 2026 | 4.72 | 4.84 | 4.70 | 4.76 | 4.76 | 0.85% | 477,090 |
| Jan 23, 2026 | 4.72 | 4.84 | 4.68 | 4.72 | 4.72 | -2.48% | 50,784 |
| Jan 22, 2026 | 4.76 | 4.84 | 4.58 | 4.84 | 4.84 | 0.83% | 124,082 |
| Jan 21, 2026 | 4.70 | 4.86 | 4.70 | 4.80 | 4.80 | 2.56% | 32,644 |
| Jan 20, 2026 | 4.80 | 4.92 | 4.68 | 4.68 | 4.68 | -4.88% | 189,910 |
| Jan 19, 2026 | 5.10 | 5.15 | 4.88 | 4.92 | 4.92 | -2.57% | 35,079 |
| Jan 16, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 7,773 |
| Jan 15, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 12,191 |
| Jan 14, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | - | 66,154 |
| Jan 13, 2026 | 5.10 | 5.15 | 4.98 | 5.15 | 5.15 | 3.83% | 20,227 |
| Jan 12, 2026 | 5.05 | 5.15 | 4.94 | 4.96 | 4.96 | -2.75% | 162,981 |