Palantir Technologies Inc. (BKK:PLTR03)
Thailand
· Delayed Price · Currency is THB 3.320
+0.080 (2.47%)
At close: Mar 9, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.30 | 3.42 | 3.20 | 3.32 | 3.32 | 2.47% | 302,094 |
| Mar 6, 2026 | 3.24 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 49,520 |
| Mar 5, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 4.49% | 403,425 |
| Mar 4, 2026 | 3.00 | 3.12 | 2.96 | 3.12 | 3.12 | 3.31% | 913,102 |
| Mar 2, 2026 | 2.82 | 3.02 | 2.78 | 3.02 | 3.02 | 6.34% | 425,811 |
| Feb 27, 2026 | 2.78 | 2.86 | 2.76 | 2.84 | 2.84 | 2.16% | 166,029 |
| Feb 26, 2026 | 2.72 | 2.84 | 2.70 | 2.78 | 2.78 | 2.96% | 185,541 |
| Feb 25, 2026 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | - | 649,900 |
| Feb 24, 2026 | 2.78 | 2.78 | 2.66 | 2.70 | 2.70 | -2.88% | 228,140 |
| Feb 23, 2026 | 2.82 | 2.84 | 2.74 | 2.78 | 2.78 | -2.11% | 182,741 |
| Feb 20, 2026 | 2.82 | 2.84 | 2.74 | 2.84 | 2.84 | 1.43% | 642,268 |
| Feb 19, 2026 | 2.84 | 2.94 | 2.80 | 2.80 | 2.80 | -0.71% | 197,617 |
| Feb 18, 2026 | 2.78 | 2.82 | 2.66 | 2.82 | 2.82 | 4.44% | 271,609 |
| Feb 17, 2026 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | -1.46% | 134,230 |
| Feb 16, 2026 | 2.66 | 2.78 | 2.62 | 2.74 | 2.74 | 2.24% | 38,052 |
| Feb 13, 2026 | 2.70 | 2.84 | 2.64 | 2.68 | 2.68 | -4.29% | 692,095 |
| Feb 12, 2026 | 2.80 | 2.94 | 2.76 | 2.80 | 2.80 | -2.10% | 366,102 |
| Feb 11, 2026 | 2.92 | 3.04 | 2.86 | 2.86 | 2.86 | -5.92% | 515,820 |
| Feb 10, 2026 | 2.88 | 3.04 | 2.82 | 3.04 | 3.04 | 4.83% | 188,127 |
| Feb 9, 2026 | 2.90 | 2.92 | 2.80 | 2.90 | 2.90 | 2.84% | 193,461 |
| Feb 6, 2026 | 2.76 | 2.98 | 2.68 | 2.82 | 2.82 | -5.37% | 391,147 |
| Feb 5, 2026 | 3.30 | 3.30 | 2.88 | 2.98 | 2.98 | -9.70% | 1,045,068 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.24 | 3.30 | 3.30 | -4.62% | 640,819 |
| Feb 3, 2026 | 3.08 | 3.52 | 3.08 | 3.46 | 3.46 | 13.82% | 892,651 |
| Feb 2, 2026 | 3.14 | 3.16 | 2.98 | 3.04 | 3.04 | -1.94% | 589,419 |
| Jan 30, 2026 | 3.32 | 3.34 | 3.06 | 3.10 | 3.10 | -7.19% | 820,845 |
| Jan 29, 2026 | 3.44 | 3.44 | 3.30 | 3.34 | 3.34 | -2.91% | 148,129 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -2.27% | 205,068 |
| Jan 27, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 129,953 |
| Jan 26, 2026 | 3.44 | 3.56 | 3.44 | 3.50 | 3.50 | 0.57% | 58,811 |
| Jan 23, 2026 | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -1.69% | 87,529 |
| Jan 22, 2026 | 3.50 | 3.54 | 3.36 | 3.54 | 3.54 | - | 303,908 |
| Jan 21, 2026 | 3.46 | 3.58 | 3.44 | 3.54 | 3.54 | 2.91% | 148,249 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -4.97% | 345,332 |
| Jan 19, 2026 | 3.74 | 3.80 | 3.58 | 3.62 | 3.62 | -3.21% | 365,839 |
| Jan 16, 2026 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.53% | 124,840 |
| Jan 15, 2026 | 3.72 | 3.80 | 3.66 | 3.76 | 3.76 | 0.53% | 244,882 |
| Jan 14, 2026 | 3.76 | 3.82 | 3.72 | 3.74 | 3.74 | -0.53% | 232,461 |
| Jan 13, 2026 | 3.68 | 3.80 | 3.68 | 3.76 | 3.76 | 3.30% | 151,757 |
| Jan 12, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 151,530 |
| Jan 9, 2026 | 3.90 | 3.94 | 3.68 | 3.72 | 3.72 | -4.12% | 259,665 |
| Jan 8, 2026 | 3.74 | 3.92 | 3.72 | 3.88 | 3.88 | 3.19% | 307,065 |
| Jan 7, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 3.30% | 182,241 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | -0.55% | 209,558 |
| Jan 5, 2026 | 3.88 | 3.90 | 3.62 | 3.66 | 3.66 | -6.15% | 304,876 |
| Dec 30, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -0.51% | 47,843 |
| Dec 29, 2025 | 4.04 | 4.06 | 3.90 | 3.92 | 3.92 | -2.97% | 45,771 |
| Dec 26, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 21,290 |
| Dec 25, 2025 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 26,611 |
| Dec 24, 2025 | 4.02 | 4.06 | 3.96 | 4.02 | 4.02 | -0.50% | 78,684 |
| Dec 23, 2025 | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | -0.98% | 201,758 |
| Dec 22, 2025 | 3.94 | 4.10 | 3.94 | 4.08 | 4.08 | 3.55% | 332,002 |
| Dec 19, 2025 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | 4.79% | 67,915 |
| Dec 18, 2025 | 3.98 | 3.98 | 3.74 | 3.76 | 3.76 | -4.57% | 314,965 |
| Dec 17, 2025 | 3.84 | 3.96 | 3.80 | 3.94 | 3.94 | 3.14% | 306,797 |
| Dec 16, 2025 | 3.86 | 3.94 | 3.76 | 3.82 | 3.82 | -0.52% | 66,377 |
| Dec 15, 2025 | 3.92 | 3.94 | 3.76 | 3.84 | 3.84 | -2.54% | 320,976 |
| Dec 12, 2025 | 3.94 | 3.98 | 3.82 | 3.94 | 3.94 | 0.51% | 66,017 |
| Dec 11, 2025 | 3.84 | 3.94 | 3.84 | 3.92 | 3.92 | 2.62% | 358,433 |
| Dec 9, 2025 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.55% | 714,112 |
| Dec 8, 2025 | 3.78 | 3.92 | 3.76 | 3.88 | 3.88 | 3.19% | 200,949 |
| Dec 4, 2025 | 3.68 | 3.78 | 3.60 | 3.76 | 3.76 | 2.73% | 268,722 |
| Dec 3, 2025 | 3.62 | 3.76 | 3.62 | 3.66 | 3.66 | 2.23% | 280,731 |
| Dec 2, 2025 | 3.54 | 3.62 | 3.50 | 3.58 | 3.58 | 0.56% | 205,203 |
| Dec 1, 2025 | 3.58 | 3.62 | 3.52 | 3.56 | 3.56 | -0.56% | 53,153 |
| Nov 28, 2025 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 14,741 |
| Nov 27, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | - | 11,639 |
| Nov 26, 2025 | 3.48 | 3.58 | 3.38 | 3.56 | 3.56 | 2.89% | 86,472 |
| Nov 25, 2025 | 3.38 | 3.58 | 3.38 | 3.46 | 3.46 | 1.76% | 383,587 |
| Nov 24, 2025 | 3.34 | 3.46 | 3.20 | 3.40 | 3.40 | 1.80% | 404,483 |
| Nov 21, 2025 | 3.70 | 3.76 | 3.34 | 3.34 | 3.34 | -10.22% | 1,329,076 |
| Nov 20, 2025 | 3.66 | 3.76 | 3.52 | 3.72 | 3.72 | 2.20% | 742,365 |
| Nov 19, 2025 | 3.66 | 3.72 | 3.58 | 3.64 | 3.64 | -0.55% | 1,054,973 |
| Nov 18, 2025 | 3.78 | 3.78 | 3.60 | 3.66 | 3.66 | -3.68% | 893,306 |
| Nov 17, 2025 | 3.64 | 3.84 | 3.52 | 3.80 | 3.80 | 3.83% | 5,321,990 |
| Nov 14, 2025 | 3.94 | 3.96 | 3.62 | 3.66 | 3.66 | -7.11% | 644,950 |
| Nov 13, 2025 | 4.16 | 4.18 | 3.94 | 3.94 | 3.94 | -5.74% | 234,081 |
| Nov 12, 2025 | 4.16 | 4.20 | 4.04 | 4.18 | 4.18 | 0.48% | 691,974 |
| Nov 11, 2025 | 3.98 | 4.24 | 3.98 | 4.16 | 4.16 | 3.48% | 2,622,800 |
| Nov 10, 2025 | 3.78 | 4.02 | 3.66 | 4.02 | 4.02 | 5.24% | 2,142,868 |
| Nov 7, 2025 | 4.08 | 4.12 | 3.76 | 3.82 | 3.82 | -5.91% | 705,264 |
| Nov 6, 2025 | 4.04 | 4.12 | 3.94 | 4.06 | 4.06 | - | 429,497 |
| Nov 5, 2025 | 4.16 | 4.24 | 4.04 | 4.06 | 4.06 | -2.87% | 314,799 |
| Nov 4, 2025 | 4.44 | 4.54 | 4.16 | 4.18 | 4.18 | -5.43% | 1,021,110 |
| Nov 3, 2025 | 4.30 | 4.44 | 4.30 | 4.42 | 4.42 | 3.27% | 377,316 |
| Oct 31, 2025 | 4.34 | 4.34 | 4.22 | 4.28 | 4.28 | -1.38% | 159,183 |
| Oct 30, 2025 | 4.12 | 4.38 | 4.12 | 4.34 | 4.34 | 5.34% | 617,770 |
| Oct 29, 2025 | 4.14 | 4.16 | 4.06 | 4.12 | 4.12 | 0.49% | 604,553 |
| Oct 28, 2025 | 4.12 | 4.20 | 4.10 | 4.10 | 4.10 | - | 336,260 |
| Oct 27, 2025 | 3.98 | 4.12 | 3.98 | 4.10 | 4.10 | 3.02% | 93,046 |
| Oct 24, 2025 | 3.96 | 4.00 | 3.72 | 3.98 | 3.98 | 0.51% | 159,538 |
| Oct 22, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 48,893 |
| Oct 21, 2025 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | - | 170,362 |
| Oct 20, 2025 | 3.86 | 3.94 | 3.80 | 3.94 | 3.94 | 3.68% | 164,019 |
| Oct 17, 2025 | 3.94 | 4.00 | 3.72 | 3.80 | 3.80 | -3.06% | 186,856 |
| Oct 16, 2025 | 3.94 | 3.98 | 3.88 | 3.92 | 3.92 | -0.51% | 169,361 |
| Oct 15, 2025 | 3.82 | 3.98 | 3.76 | 3.94 | 3.94 | 3.14% | 94,848 |
| Oct 14, 2025 | 4.06 | 4.08 | 3.78 | 3.82 | 3.82 | -5.45% | 431,099 |
| Oct 10, 2025 | 3.98 | 4.06 | 3.92 | 4.04 | 4.04 | 2.02% | 103,569 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 1,184,636 |