BKK:PLANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.59	0.60	0.50	0.60	0.60	1.69%	2,322,036
Oct 14, 2026	0.61	0.69	0.57	0.59	0.59	-6.35%	2,154,212
Oct 12, 2026	0.53	0.68	0.48	0.63	0.63	18.87%	5,482,015
Oct 9, 2026	0.40	0.53	0.38	0.53	0.53	32.50%	4,326,819
Oct 8, 2026	0.39	0.40	0.36	0.40	0.40	-	995,264
Oct 7, 2026	0.41	0.42	0.38	0.40	0.40	-2.44%	738,802
Oct 6, 2026	0.45	0.45	0.39	0.41	0.41	-8.89%	1,363,100
Oct 5, 2026	0.44	0.51	0.43	0.45	0.45	2.27%	540,700
Oct 2, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	272,700
Oct 1, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	159,500
Sep 30, 2026	0.50	0.50	0.44	0.47	0.47	-6.00%	428,904
Sep 29, 2026	0.49	0.50	0.47	0.50	0.50	2.04%	79,900
Sep 28, 2026	0.49	0.49	0.49	0.49	0.49	-	9,000
Sep 25, 2026	0.50	0.53	0.47	0.49	0.49	2.08%	382,110
Sep 24, 2026	0.49	0.50	0.48	0.48	0.48	-	38,300
Sep 23, 2026	0.49	0.49	0.47	0.48	0.48	-	95,600
Sep 22, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	53,101
Sep 21, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	161,822
Sep 18, 2026	0.55	0.60	0.50	0.52	0.52	-7.14%	1,633,224
Sep 17, 2026	0.47	0.61	0.46	0.56	0.56	19.15%	2,014,696
Sep 16, 2026	0.47	0.48	0.47	0.47	0.47	-	4,579
Sep 15, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	73,900
Sep 14, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	47,000
Sep 11, 2026	0.50	0.50	0.48	0.50	0.50	-	50,106
Sep 10, 2026	0.50	0.50	0.48	0.50	0.50	-	23,603
Sep 9, 2026	0.50	0.50	0.49	0.50	0.50	-	29,714
Sep 8, 2026	0.50	0.51	0.47	0.50	0.50	2.04%	98,905
Sep 7, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	109,440
Sep 4, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	27,401
Sep 3, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	83,900
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