BKK:PLANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.95	0.98	0.91	0.92	0.92	-5.15%	901,804
May 7, 2026	0.95	1.04	0.94	0.97	0.97	2.11%	3,175,110
May 6, 2026	0.91	1.00	0.91	0.95	0.95	-3.06%	1,859,300
May 5, 2026	0.92	1.03	0.89	0.98	0.98	6.52%	7,243,329
Apr 30, 2026	0.69	0.92	0.68	0.92	0.92	31.43%	5,445,657
Apr 29, 2026	0.69	0.73	0.64	0.70	0.70	-	2,670,152
Apr 28, 2026	0.62	0.78	0.59	0.70	0.70	16.67%	12,739,410
Apr 27, 2026	0.47	0.60	0.47	0.60	0.60	30.43%	5,058,959
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