BKK:PLANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.51	0.56	0.50	0.54	0.54	5.88%	97,932
Sep 1, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	16,500
Aug 31, 2026	0.53	0.54	0.51	0.53	0.53	-1.85%	100,403
Aug 28, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	21,415
Aug 27, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	11,220
Aug 26, 2026	0.55	0.55	0.52	0.54	0.54	-3.57%	162,569
Aug 25, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	344,758
Aug 24, 2026	0.64	0.64	0.58	0.60	0.60	-4.76%	104,225
Aug 21, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	78,305
Aug 20, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	217,089
Aug 19, 2026	0.60	0.70	0.59	0.63	0.63	6.78%	1,092,613
Aug 18, 2026	0.56	0.60	0.54	0.59	0.59	5.36%	200,310
Aug 17, 2026	0.56	0.56	0.55	0.56	0.56	-	49,313
Aug 14, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	116,830
Aug 13, 2026	0.55	0.55	0.52	0.54	0.54	-	189,807
Aug 11, 2026	0.54	0.55	0.53	0.54	0.54	-	48,900
Aug 10, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	76,717
Aug 7, 2026	0.55	0.55	0.54	0.55	0.55	-	111,900
Aug 6, 2026	0.55	0.55	0.53	0.55	0.55	-	122,346
Aug 5, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	255,900
Aug 4, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	116,909
Aug 3, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	193,200
Jul 31, 2026	0.57	0.57	0.56	0.56	0.56	-	41,401
Jul 30, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	43,537
Jul 27, 2026	0.56	0.59	0.56	0.57	0.57	-	139,600
Jul 24, 2026	0.59	0.61	0.57	0.57	0.57	-3.39%	225,800
Jul 23, 2026	0.57	0.67	0.57	0.59	0.59	3.51%	1,091,700
Jul 22, 2026	0.58	0.58	0.56	0.57	0.57	-	64,600
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