Palo Alto Networks, Inc. (BKK:PANW80)
Thailand
· Delayed Price · Currency is THB 6.25
+0.05 (0.81%)
At close: Dec 4, 2025
Palo Alto Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 6.05 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | 116,341 |
| Nov 25, 2025 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 229,602 |
| Nov 24, 2025 | 5.95 | 6.05 | 5.85 | 6.00 | 6.00 | - | 291,673 |
| Nov 21, 2025 | 6.30 | 6.45 | 6.00 | 6.00 | 6.00 | -4.76% | 712,594 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.20 | 6.30 | 6.30 | -4.55% | 698,073 |
| Nov 19, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 192,753 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.96% | 261,875 |
| Nov 17, 2025 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | 1.50% | 271,641 |
| Nov 14, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.21% | 1,541,390 |
| Nov 13, 2025 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -4.90% | 698,182 |
| Nov 12, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 2.14% | 150,792 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 216,808 |
| Nov 10, 2025 | 6.85 | 7.05 | 6.75 | 7.05 | 7.05 | 2.92% | 142,516 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 148,943 |
| Nov 6, 2025 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | - | 154,657 |
| Nov 5, 2025 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 317,509 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 70,554 |
| Nov 3, 2025 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 25,145 |
| Oct 31, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 0.70% | 68,102 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.05 | 7.10 | 7.10 | -1.39% | 1,856,135 |
| Oct 29, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 91,486 |
| Oct 28, 2025 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | - | 656,376 |
| Oct 27, 2025 | 7.10 | 7.25 | 7.05 | 7.20 | 7.20 | 1.41% | 1,067,257 |
| Oct 24, 2025 | 7.05 | 7.15 | 6.95 | 7.10 | 7.10 | 0.71% | 370,275 |
| Oct 22, 2025 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 2.17% | 590,065 |
| Oct 21, 2025 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 138,857 |
| Oct 20, 2025 | 6.65 | 6.90 | 6.65 | 6.80 | 6.80 | 3.82% | 1,013,764 |
| Oct 17, 2025 | 6.80 | 6.85 | 6.55 | 6.55 | 6.55 | -3.68% | 1,266,888 |
| Oct 16, 2025 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -1.45% | 317,453 |
| Oct 15, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 96,344 |
| Oct 14, 2025 | 7.10 | 7.10 | 6.85 | 6.90 | 6.90 | -2.82% | 660,434 |
| Oct 10, 2025 | 7.15 | 7.20 | 7.00 | 7.10 | 7.10 | -1.39% | 220,873 |
| Oct 9, 2025 | 6.95 | 7.25 | 6.95 | 7.20 | 7.20 | 3.60% | 705,999 |
| Oct 8, 2025 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -0.71% | 1,760,512 |
| Oct 7, 2025 | 6.85 | 7.05 | 6.80 | 7.00 | 7.00 | 3.70% | 748,136 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -2.17% | 1,390,002 |
| Oct 3, 2025 | 6.75 | 6.95 | 6.70 | 6.90 | 6.90 | 3.76% | 833,346 |
| Oct 2, 2025 | 6.50 | 6.75 | 6.50 | 6.65 | 6.65 | 1.53% | 709,436 |
| Oct 1, 2025 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | -1.50% | 418,277 |
| Sep 30, 2025 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 110,489 |
| Sep 29, 2025 | 6.55 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 248,467 |
| Sep 26, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 188,931 |
| Sep 25, 2025 | 6.60 | 6.65 | 6.45 | 6.45 | 6.45 | -3.01% | 438,294 |
| Sep 24, 2025 | 6.70 | 6.75 | 6.50 | 6.65 | 6.65 | -1.48% | 573,451 |