BKK:PLANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.49	0.50	0.49	0.50	0.50	-	361,715
Feb 9, 2026	0.50	0.50	0.49	0.50	0.50	-	116,335
Feb 6, 2026	0.50	0.50	0.49	0.50	0.50	-	71,600
Feb 5, 2026	0.50	0.50	0.49	0.50	0.50	-	64,700
Feb 4, 2026	0.50	0.50	0.49	0.50	0.50	-	79,310
Feb 3, 2026	0.51	0.51	0.49	0.50	0.50	-	65,526
Feb 2, 2026	0.49	0.50	0.48	0.50	0.50	-	338,700
Jan 30, 2026	0.50	0.50	0.48	0.50	0.50	-	821,408
Jan 29, 2026	0.53	0.53	0.48	0.50	0.50	-5.66%	1,303,376
Jan 28, 2026	0.53	0.53	0.49	0.53	0.53	-	277,104
Jan 27, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	125,300
Jan 26, 2026	0.56	0.56	0.47	0.52	0.52	-8.77%	1,524,800
Jan 23, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	402,006
Jan 22, 2026	0.56	0.56	0.54	0.55	0.55	-	215,800
Jan 21, 2026	0.56	0.56	0.52	0.55	0.55	-6.78%	896,801
Jan 20, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	192,702
Jan 19, 2026	0.57	0.59	0.57	0.58	0.58	-	139,900
Jan 16, 2026	0.57	0.58	0.54	0.58	0.58	1.75%	279,801
Jan 15, 2026	0.52	0.57	0.52	0.57	0.57	3.64%	292,550
Jan 14, 2026	0.52	0.55	0.49	0.55	0.55	10.00%	1,365,979
Jan 13, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	532,801
Jan 12, 2026	0.54	0.55	0.51	0.52	0.52	-5.45%	670,641
Jan 9, 2026	0.55	0.57	0.54	0.55	0.55	-1.79%	645,002
Jan 8, 2026	0.58	0.58	0.54	0.56	0.56	-1.75%	678,458
Jan 7, 2026	0.57	0.58	0.54	0.57	0.57	1.79%	1,154,500
Jan 6, 2026	0.62	0.65	0.54	0.56	0.56	-11.11%	1,622,287
Jan 5, 2026	0.61	0.64	0.61	0.63	0.63	5.00%	438,638
Dec 30, 2025	0.58	0.60	0.56	0.60	0.60	3.45%	188,302
Dec 29, 2025	0.59	0.60	0.56	0.58	0.58	-1.69%	772,606
Dec 26, 2025	0.59	0.60	0.57	0.59	0.59	-1.67%	1,217,101
Dec 25, 2025	0.60	0.60	0.56	0.60	0.60	-	1,412,700
Dec 24, 2025	0.59	0.62	0.56	0.60	0.60	-	1,310,525
Dec 23, 2025	0.61	0.61	0.55	0.60	0.60	-1.64%	18,236,617
Dec 22, 2025	0.61	0.61	0.59	0.61	0.61	-	306,900
Dec 19, 2025	0.64	0.65	0.59	0.61	0.61	-6.15%	823,500
Dec 18, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	158,600
Dec 17, 2025	0.65	0.67	0.63	0.64	0.64	-4.48%	1,132,810
Dec 16, 2025	0.66	0.69	0.64	0.67	0.67	-2.90%	3,018,100
Dec 15, 2025	0.66	0.69	0.64	0.69	0.69	1.47%	3,362,070
Dec 12, 2025	0.66	0.68	0.64	0.68	0.68	3.03%	2,304,080
Dec 11, 2025	0.63	0.66	0.62	0.66	0.66	4.76%	200,005
Dec 9, 2025	0.66	0.67	0.63	0.63	0.63	-4.55%	169,713
Dec 8, 2025	0.69	0.71	0.64	0.66	0.66	-4.35%	349,650
Dec 4, 2025	0.69	0.69	0.68	0.69	0.69	-	87,800
Dec 3, 2025	0.69	0.70	0.68	0.69	0.69	-	122,902
Dec 2, 2025	0.70	0.70	0.68	0.69	0.69	-	91,902
Dec 1, 2025	0.70	0.71	0.68	0.69	0.69	-1.43%	86,600
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	21,600
Nov 27, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	79,700
Nov 26, 2025	0.70	0.71	0.69	0.70	0.70	-	187,800