Planet Labs PBC (BKK:PLAB03)
Thailand · Delayed Price · Currency is THB 0.7600
-0.0200 (-2.56%)
At close: Oct 22, 2026
BKK:PLAB03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 155,045 |
| Oct 21, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 301,333 |
| Oct 20, 2026 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | -1.30% | 725,581 |
| Oct 19, 2026 | 0.79 | 0.81 | 0.74 | 0.77 | 0.77 | - | 2,283,879 |
| Oct 15, 2026 | 0.77 | 0.86 | 0.76 | 0.77 | 0.77 | -10.47% | 1,275,065 |
| Oct 14, 2026 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -11.34% | 6,300,451 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | - | 396,130 |
| Oct 9, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -2.02% | 628,038 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -2.94% | 496,491 |
| Oct 7, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | 3.03% | 1,117,046 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 221,104 |
| Oct 5, 2026 | 0.99 | 1.00 | 0.92 | 0.99 | 0.99 | 7.61% | 4,257,439 |
| Oct 2, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 4,446,410 |
| Oct 1, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | - | 166,026 |
| Sep 30, 2026 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | -2.11% | 10,001,945 |
| Sep 29, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 377,511 |
| Sep 28, 2026 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -4.90% | 2,192,968 |
| Sep 25, 2026 | 0.99 | 1.03 | 0.91 | 1.02 | 1.02 | 12.09% | 1,083,273 |
| Sep 24, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -4.21% | 2,617,504 |
| Sep 23, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 381,617 |
| Sep 22, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.13% | 1,778,603 |
| Sep 21, 2026 | 0.92 | 0.98 | 0.90 | 0.94 | 0.94 | -1.05% | 1,073,142 |
| Sep 18, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 4.40% | 1,347,414 |
| Sep 17, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 177,660 |
| Sep 16, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -2.20% | 253,324 |
| Sep 15, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 65,481 |
| Sep 14, 2026 | 0.90 | 0.94 | 0.89 | 0.89 | 0.89 | -5.32% | 1,014,634 |
| Sep 11, 2026 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -1.05% | 1,423,923 |
| Sep 10, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -4.04% | 854,462 |
| Sep 9, 2026 | 0.98 | 1.01 | 0.94 | 0.99 | 0.99 | - | 1,551,281 |
| Sep 8, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 738,101 |
| Sep 7, 2026 | 0.99 | 1.12 | 0.98 | 0.99 | 0.99 | -11.61% | 2,071,382 |
| Sep 4, 2026 | 1.12 | 1.14 | 0.99 | 1.12 | 1.12 | -1.75% | 1,756,957 |
| Sep 3, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 5.56% | 151,529 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 87,128 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 34,673 |
| Aug 31, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 140,275 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 61,077 |
| Aug 27, 2026 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | 1.69% | 1,281,799 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 21,777 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 53,197 |
| Aug 24, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 25,134 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 109,011 |
| Aug 20, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | -3.10% | 6,183 |
| Aug 19, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 125,640 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -3.68% | 414,119 |
| Aug 17, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 44,315 |
| Aug 14, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 128,021 |
| Aug 13, 2026 | 1.27 | 1.38 | 1.26 | 1.36 | 1.36 | 8.80% | 143,903 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -8.09% | 259,481 |