BKK:PLANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.45	0.48	0.44	0.46	0.46	6.98%	962,500
Apr 23, 2026	0.40	0.48	0.39	0.43	0.43	7.50%	2,234,181
Apr 22, 2026	0.37	0.42	0.35	0.40	0.40	8.11%	1,430,201
Apr 21, 2026	0.35	0.38	0.34	0.37	0.37	8.82%	576,201
Apr 20, 2026	0.35	0.36	0.34	0.34	0.34	-	304,300
Apr 17, 2026	0.35	0.35	0.34	0.34	0.34	-	592,861
Apr 16, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	118,409
Apr 10, 2026	0.35	0.35	0.34	0.35	0.35	-	117,307
Apr 9, 2026	0.35	0.36	0.34	0.35	0.35	-	129,400
Apr 8, 2026	0.35	0.35	0.33	0.35	0.35	-	351,118
Apr 7, 2026	0.35	0.36	0.33	0.35	0.35	-	98,014
Apr 3, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	279,200
Apr 2, 2026	0.36	0.38	0.35	0.36	0.36	-	558,500
Apr 1, 2026	0.36	0.37	0.35	0.36	0.36	-	634,500
Mar 31, 2026	0.35	0.37	0.35	0.36	0.36	-	168,400
Mar 30, 2026	0.36	0.38	0.35	0.36	0.36	-	366,912
Mar 27, 2026	0.35	0.39	0.34	0.36	0.36	9.09%	1,232,606
Mar 26, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	349,018
Mar 25, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	389,600
Mar 24, 2026	0.35	0.38	0.35	0.37	0.37	-	375,225
Mar 23, 2026	0.37	0.37	0.35	0.37	0.37	-	142,200
Mar 20, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	244,339
Mar 19, 2026	0.36	0.39	0.34	0.36	0.36	-	610,110
Mar 18, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	1,270,313
Mar 17, 2026	0.36	0.37	0.34	0.37	0.37	2.78%	907,977
Mar 16, 2026	0.37	0.38	0.34	0.36	0.36	-2.70%	1,063,683
Mar 13, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	614,401
Mar 12, 2026	0.38	0.40	0.37	0.38	0.38	-	1,554,913
Mar 11, 2026	0.40	0.41	0.37	0.38	0.38	-5.00%	2,400,615
Mar 10, 2026	0.48	0.49	0.37	0.40	0.40	-18.37%	6,321,845
Mar 9, 2026	0.49	0.50	0.48	0.49	0.49	-	1,478,300
Mar 6, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	46,910
Mar 5, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	193,500
Mar 4, 2026	0.47	0.48	0.44	0.47	0.47	-	143,300
Mar 2, 2026	0.44	0.48	0.44	0.47	0.47	4.44%	491,701
Feb 27, 2026	0.47	0.47	0.42	0.45	0.45	-4.26%	347,404
Feb 26, 2026	0.47	0.48	0.45	0.47	0.47	-2.08%	240,215
Feb 25, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	243,400
Feb 24, 2026	0.48	0.49	0.45	0.49	0.49	2.08%	328,300
Feb 23, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	184,201
Feb 20, 2026	0.50	0.51	0.48	0.49	0.49	-3.92%	948,631
Feb 19, 2026	0.49	0.54	0.48	0.51	0.51	4.08%	1,112,558
Feb 18, 2026	0.49	0.50	0.48	0.49	0.49	-	345,046
Feb 17, 2026	0.49	0.49	0.48	0.49	0.49	-	75,906
Feb 16, 2026	0.49	0.49	0.48	0.49	0.49	-	84,260
Feb 13, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	346,600
Feb 12, 2026	0.47	0.50	0.47	0.50	0.50	-	206,301
Feb 11, 2026	0.50	0.50	0.48	0.50	0.50	-	222,200
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