BKK:PLANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	130,803
Jul 20, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	116,200
Jul 17, 2026	0.58	0.58	0.57	0.58	0.58	-	153,000
Jul 16, 2026	0.59	0.59	0.57	0.58	0.58	-	85,000
Jul 15, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	151,100
Jul 14, 2026	0.60	0.61	0.58	0.60	0.60	-	213,301
Jul 13, 2026	0.63	0.63	0.57	0.60	0.60	-4.76%	407,000
Jul 10, 2026	0.58	0.65	0.57	0.63	0.63	10.53%	476,731
Jul 9, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	338,912
Jul 8, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	193,402
Jul 7, 2026	0.59	0.70	0.57	0.60	0.60	1.69%	1,593,809
Jul 6, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	158,849
Jul 3, 2026	0.67	0.67	0.59	0.61	0.61	-6.15%	586,314
Jul 2, 2026	0.68	0.73	0.62	0.65	0.65	-4.41%	860,944
Jul 1, 2026	0.73	0.73	0.67	0.68	0.68	-1.45%	624,899
Jun 30, 2026	0.74	0.74	0.69	0.69	0.69	-6.76%	612,157
Jun 29, 2026	0.75	0.75	0.70	0.74	0.74	-1.33%	613,385
Jun 26, 2026	0.73	0.75	0.72	0.75	0.75	-	216,000
Jun 25, 2026	0.76	0.82	0.74	0.75	0.75	-	1,094,902
Jun 24, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	721,400
Jun 23, 2026	0.73	0.77	0.73	0.74	0.74	-1.33%	67,900
Jun 22, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	525,200
Jun 19, 2026	0.77	0.78	0.72	0.77	0.77	-1.28%	2,788,900
Jun 18, 2026	0.76	0.78	0.72	0.78	0.78	2.63%	3,187,601
Jun 17, 2026	0.80	0.80	0.73	0.76	0.76	-5.00%	513,110
Jun 16, 2026	0.82	0.82	0.75	0.80	0.80	1.27%	1,219,500
Jun 15, 2026	0.81	0.86	0.79	0.79	0.79	-1.25%	477,402
Jun 12, 2026	0.81	0.81	0.77	0.80	0.80	1.27%	747,520
Jun 11, 2026	0.78	0.81	0.76	0.79	0.79	1.28%	167,820
Jun 10, 2026	0.80	0.80	0.76	0.78	0.78	-1.27%	231,400
Jun 9, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	332,300
Jun 8, 2026	0.87	0.88	0.80	0.83	0.83	-3.49%	435,800
Jun 5, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	250,801
Jun 4, 2026	0.84	0.88	0.84	0.87	0.87	-	560,300
Jun 2, 2026	0.89	0.89	0.86	0.87	0.87	-2.25%	338,501
May 29, 2026	0.91	0.91	0.86	0.89	0.89	-1.11%	447,900
May 28, 2026	0.90	0.92	0.86	0.90	0.90	-	1,933,605
May 27, 2026	0.85	0.92	0.85	0.90	0.90	7.14%	1,656,966
May 26, 2026	0.85	0.85	0.80	0.84	0.84	-	641,800
May 25, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	291,580
May 22, 2026	0.84	0.84	0.81	0.83	0.83	-	319,400
May 21, 2026	0.83	0.84	0.82	0.83	0.83	-	302,823
May 20, 2026	0.90	0.90	0.82	0.83	0.83	-7.78%	597,000
May 19, 2026	0.89	1.03	0.84	0.90	0.90	2.27%	4,859,066
May 18, 2026	0.84	0.89	0.82	0.88	0.88	4.76%	536,858
May 15, 2026	0.82	0.85	0.78	0.84	0.84	5.00%	3,189,300
May 14, 2026	0.78	0.84	0.77	0.80	0.80	-1.23%	368,900
May 13, 2026	0.85	0.86	0.79	0.81	0.81	-3.57%	3,358,900
May 12, 2026	0.84	0.87	0.75	0.84	0.84	-	1,882,300
May 11, 2026	0.92	0.95	0.65	0.84	0.84	-8.70%	8,524,800