Palantir Technologies Inc. (BKK:PLTR06)
Thailand
· Delayed Price · Currency is THB 3.040
-0.040 (-1.30%)
At close: Apr 27, 2026
Palantir Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | 1.32% | 523,618 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.00 | 3.04 | 3.04 | -1.30% | 964,108 |
| Apr 24, 2026 | 3.24 | 3.24 | 3.04 | 3.08 | 3.08 | -4.35% | 2,140,441 |
| Apr 23, 2026 | 3.18 | 3.28 | 3.16 | 3.22 | 3.22 | 1.90% | 2,573,583 |
| Apr 22, 2026 | 3.16 | 3.20 | 3.10 | 3.16 | 3.16 | 0.64% | 1,200,654 |
| Apr 21, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 1,000,619 |
| Apr 20, 2026 | 3.10 | 3.16 | 3.06 | 3.10 | 3.10 | - | 2,094,435 |
| Apr 17, 2026 | 3.08 | 3.10 | 2.98 | 3.10 | 3.10 | 0.65% | 1,217,477 |
| Apr 16, 2026 | 2.78 | 3.08 | 2.62 | 3.08 | 3.08 | 10.79% | 5,281,089 |
| Apr 10, 2026 | 2.80 | 3.04 | 2.74 | 2.78 | 2.78 | -7.95% | 4,221,906 |
| Apr 9, 2026 | 3.00 | 3.32 | 2.98 | 3.02 | 3.02 | -9.58% | 1,977,304 |
| Apr 8, 2026 | 3.20 | 3.34 | 3.16 | 3.34 | 3.34 | 5.03% | 406,762 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 97,633 |
| Apr 3, 2026 | 3.22 | 3.24 | 3.06 | 3.16 | 3.16 | 1.94% | 215,358 |
| Apr 2, 2026 | 3.12 | 3.26 | 3.10 | 3.10 | 3.10 | -3.13% | 341,648 |
| Apr 1, 2026 | 3.22 | 3.24 | 3.04 | 3.20 | 3.20 | 4.58% | 1,493,903 |
| Mar 31, 2026 | 3.04 | 3.16 | 3.00 | 3.06 | 3.06 | -2.55% | 296,972 |
| Mar 30, 2026 | 3.18 | 3.20 | 3.08 | 3.14 | 3.14 | -1.88% | 933,665 |
| Mar 27, 2026 | 3.32 | 3.36 | 3.20 | 3.20 | 3.20 | -3.61% | 848,170 |
| Mar 26, 2026 | 3.42 | 3.48 | 3.32 | 3.32 | 3.32 | -2.92% | 400,700 |
| Mar 25, 2026 | 3.48 | 3.50 | 3.32 | 3.42 | 3.42 | -1.16% | 728,486 |
| Mar 24, 2026 | 3.28 | 3.50 | 3.28 | 3.46 | 3.46 | 6.13% | 2,889,795 |
| Mar 23, 2026 | 3.36 | 3.40 | 3.24 | 3.26 | 3.26 | -2.98% | 1,697,049 |
| Mar 20, 2026 | 3.32 | 3.40 | 3.30 | 3.36 | 3.36 | 2.44% | 458,916 |
| Mar 19, 2026 | 3.32 | 3.42 | 3.28 | 3.28 | 3.28 | -2.38% | 358,903 |
| Mar 18, 2026 | 3.28 | 3.38 | 3.28 | 3.36 | 3.36 | 3.07% | 635,741 |
| Mar 17, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | - | 217,697 |
| Mar 16, 2026 | 3.30 | 3.34 | 3.20 | 3.26 | 3.26 | - | 519,280 |
| Mar 13, 2026 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | 1.87% | 927,390 |
| Mar 12, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | - | 562,186 |
| Mar 11, 2026 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 1,720,320 |
| Mar 10, 2026 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | 1,231,381 |
| Mar 9, 2026 | 3.26 | 3.40 | 3.18 | 3.32 | 3.32 | 3.11% | 2,175,322 |
| Mar 6, 2026 | 3.20 | 3.30 | 3.18 | 3.22 | 3.22 | -1.23% | 1,169,747 |
| Mar 5, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 5.16% | 4,720,440 |
| Mar 4, 2026 | 3.08 | 3.10 | 2.98 | 3.10 | 3.10 | 3.33% | 5,167,234 |
| Mar 2, 2026 | 2.94 | 3.00 | 2.74 | 3.00 | 3.00 | 6.38% | 4,005,220 |
| Feb 27, 2026 | 2.78 | 2.84 | 2.76 | 2.82 | 2.82 | 2.17% | 2,000,906 |
| Feb 26, 2026 | 2.68 | 2.82 | 2.68 | 2.76 | 2.76 | 3.76% | 2,371,146 |
| Feb 25, 2026 | 2.70 | 2.70 | 2.62 | 2.66 | 2.66 | - | 744,289 |
| Feb 24, 2026 | 2.76 | 2.76 | 2.64 | 2.66 | 2.66 | -3.62% | 1,412,213 |
| Feb 23, 2026 | 2.82 | 2.82 | 2.72 | 2.76 | 2.76 | -2.13% | 1,419,946 |
| Feb 20, 2026 | 2.80 | 2.84 | 2.74 | 2.82 | 2.82 | 0.71% | 897,554 |
| Feb 19, 2026 | 2.84 | 2.92 | 2.80 | 2.80 | 2.80 | 0.72% | 2,271,758 |
| Feb 18, 2026 | 2.76 | 2.80 | 2.66 | 2.78 | 2.78 | 2.96% | 1,478,553 |
| Feb 17, 2026 | 2.68 | 2.76 | 2.68 | 2.70 | 2.70 | 1.50% | 671,174 |
| Feb 16, 2026 | 2.64 | 2.76 | 2.62 | 2.66 | 2.66 | 0.76% | 1,646,120 |
| Feb 13, 2026 | 2.68 | 2.84 | 2.62 | 2.64 | 2.64 | -5.04% | 4,263,718 |
| Feb 12, 2026 | 2.80 | 2.92 | 2.76 | 2.78 | 2.78 | -2.11% | 3,729,402 |
| Feb 11, 2026 | 3.02 | 3.04 | 2.84 | 2.84 | 2.84 | -5.33% | 2,861,095 |
| Feb 10, 2026 | 2.98 | 3.02 | 2.82 | 3.00 | 3.00 | 4.17% | 3,514,107 |
| Feb 9, 2026 | 2.88 | 2.92 | 2.80 | 2.88 | 2.88 | 2.13% | 3,075,690 |
| Feb 6, 2026 | 2.72 | 2.98 | 2.68 | 2.82 | 2.82 | -4.73% | 3,402,466 |
| Feb 5, 2026 | 2.94 | 3.32 | 2.88 | 2.96 | 2.96 | -9.76% | 7,289,354 |
| Feb 4, 2026 | 3.46 | 3.48 | 3.22 | 3.28 | 3.28 | -5.20% | 4,202,050 |
| Feb 3, 2026 | 3.06 | 3.50 | 3.06 | 3.46 | 3.46 | 13.82% | 4,453,593 |
| Feb 2, 2026 | 3.12 | 3.16 | 2.96 | 3.04 | 3.04 | -1.94% | 2,841,783 |
| Jan 30, 2026 | 3.30 | 3.34 | 3.08 | 3.10 | 3.10 | -6.06% | 3,485,450 |
| Jan 29, 2026 | 3.30 | 3.44 | 3.28 | 3.30 | 3.30 | -4.07% | 6,616,184 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.42 | 3.44 | 3.44 | -1.15% | 1,500,311 |
| Jan 27, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | 0.58% | 1,789,101 |
| Jan 26, 2026 | 3.46 | 3.56 | 3.44 | 3.46 | 3.46 | - | 1,373,276 |
| Jan 23, 2026 | 3.52 | 3.54 | 3.42 | 3.46 | 3.46 | -1.70% | 891,571 |
| Jan 22, 2026 | 3.50 | 3.54 | 3.36 | 3.52 | 3.52 | 0.57% | 1,515,021 |
| Jan 21, 2026 | 3.44 | 3.56 | 3.44 | 3.50 | 3.50 | 1.74% | 997,652 |
| Jan 20, 2026 | 3.60 | 3.64 | 3.44 | 3.44 | 3.44 | -4.44% | 626,903 |
| Jan 19, 2026 | 3.74 | 3.80 | 3.58 | 3.60 | 3.60 | -3.23% | 4,928,295 |
| Jan 16, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | - | 750,266 |
| Jan 15, 2026 | 3.74 | 3.80 | 3.64 | 3.72 | 3.72 | - | 648,542 |
| Jan 14, 2026 | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | 2,302,455 |
| Jan 13, 2026 | 3.62 | 3.78 | 3.62 | 3.74 | 3.74 | 2.75% | 534,148 |
| Jan 12, 2026 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -1.62% | 2,589,338 |
| Jan 9, 2026 | 3.70 | 3.94 | 3.68 | 3.70 | 3.70 | -4.64% | 2,665,937 |
| Jan 8, 2026 | 3.84 | 3.90 | 3.70 | 3.88 | 3.88 | 4.86% | 1,133,983 |
| Jan 7, 2026 | 3.76 | 3.76 | 3.64 | 3.70 | 3.70 | 1.09% | 1,934,866 |
| Jan 6, 2026 | 3.66 | 3.70 | 3.62 | 3.66 | 3.66 | - | 4,818,347 |
| Jan 5, 2026 | 3.88 | 3.88 | 3.62 | 3.66 | 3.66 | -5.67% | 1,815,651 |
| Dec 30, 2025 | 3.94 | 3.94 | 3.86 | 3.88 | 3.88 | -1.52% | 612,119 |
| Dec 29, 2025 | 3.92 | 4.04 | 3.90 | 3.94 | 3.94 | -1.50% | 444,195 |
| Dec 26, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 134,376 |
| Dec 25, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | - | 187,972 |
| Dec 24, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 353,765 |
| Dec 23, 2025 | 4.06 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | 468,002 |
| Dec 22, 2025 | 3.92 | 4.10 | 3.92 | 4.08 | 4.08 | 4.08% | 1,753,929 |
| Dec 19, 2025 | 3.78 | 3.92 | 3.76 | 3.92 | 3.92 | 4.81% | 668,456 |
| Dec 18, 2025 | 3.96 | 3.96 | 3.72 | 3.74 | 3.74 | -5.56% | 2,310,554 |
| Dec 17, 2025 | 3.82 | 3.96 | 3.78 | 3.96 | 3.96 | 4.21% | 616,430 |
| Dec 16, 2025 | 3.84 | 3.94 | 3.74 | 3.80 | 3.80 | -1.04% | 766,628 |
| Dec 15, 2025 | 3.92 | 3.94 | 3.76 | 3.84 | 3.84 | -2.04% | 837,588 |
| Dec 12, 2025 | 3.92 | 3.96 | 3.80 | 3.92 | 3.92 | 0.51% | 1,035,954 |
| Dec 11, 2025 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | 2.09% | 1,492,185 |
| Dec 9, 2025 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 1,746,910 |
| Dec 8, 2025 | 3.76 | 3.88 | 3.74 | 3.86 | 3.86 | 3.21% | 1,355,661 |
| Dec 4, 2025 | 3.66 | 3.76 | 3.60 | 3.74 | 3.74 | 2.75% | 933,248 |
| Dec 3, 2025 | 3.66 | 3.74 | 3.58 | 3.64 | 3.64 | 1.11% | 2,651,716 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 345,177 |
| Dec 1, 2025 | 3.58 | 3.62 | 3.50 | 3.56 | 3.56 | -0.56% | 718,633 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | 525,321 |
| Nov 27, 2025 | 3.60 | 3.62 | 3.52 | 3.58 | 3.58 | 1.13% | 693,383 |
| Nov 26, 2025 | 3.54 | 3.56 | 3.36 | 3.54 | 3.54 | 2.31% | 864,299 |