BKK:PYPL06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.82	2.84	2.78	2.80	2.80	-1.41%	20,124
Jun 19, 2026	2.78	2.84	2.76	2.84	2.84	2.16%	12,117
Jun 18, 2026	2.86	2.92	2.78	2.78	2.78	-0.71%	271,612
Jun 17, 2026	2.84	2.86	2.80	2.80	2.80	1.45%	152,921
Jun 16, 2026	2.76	2.82	2.76	2.76	2.76	-	95,105
Jun 15, 2026	2.74	2.76	2.70	2.76	2.76	2.99%	289,940
Jun 12, 2026	2.68	2.70	2.68	2.68	2.68	-0.74%	264
Jun 11, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	28,891
Jun 10, 2026	2.76	2.76	2.74	2.74	2.74	1.48%	2,000
Jun 9, 2026	2.70	2.70	2.68	2.70	2.70	-	2,411
Jun 8, 2026	2.76	2.78	2.70	2.70	2.70	-4.26%	225,720
Jun 5, 2026	2.82	2.86	2.80	2.82	2.82	-0.70%	5,264
Jun 4, 2026	2.94	2.94	2.76	2.84	2.84	-3.81%	33,286
Jun 2, 2026	2.92	2.96	2.90	2.96	2.95	1.37%	76,957
May 29, 2026	2.86	2.92	2.84	2.92	2.91	1.39%	39,463
May 28, 2026	2.88	2.88	2.84	2.88	2.87	-0.69%	73,418
May 27, 2026	2.90	2.90	2.88	2.90	2.89	-	602
May 26, 2026	2.90	2.90	2.88	2.90	2.89	-	147,453
May 25, 2026	2.90	2.92	2.88	2.90	2.89	-0.68%	1,164
May 22, 2026	2.90	2.92	2.88	2.92	2.91	-	2,194
May 21, 2026	2.86	2.92	2.82	2.92	2.91	1.39%	4,352
May 20, 2026	2.90	2.92	2.88	2.88	2.87	-1.37%	197,933
May 19, 2026	2.92	2.92	2.88	2.92	2.91	2.10%	87,964
May 18, 2026	2.94	2.94	2.86	2.86	2.85	-2.05%	42,253
May 15, 2026	2.94	2.94	2.90	2.92	2.91	-0.68%	6,762
May 14, 2026	2.92	2.94	2.90	2.94	2.93	0.68%	84,251
May 13, 2026	2.92	2.94	2.90	2.92	2.91	-	55,072
May 12, 2026	2.94	2.94	2.90	2.92	2.91	-1.35%	16,672
May 11, 2026	3.00	3.00	2.94	2.96	2.95	-1.33%	26,042
May 8, 2026	2.98	3.00	2.98	3.00	2.99	0.67%	48,518
May 7, 2026	3.02	3.04	2.96	2.98	2.97	-1.32%	270,753
May 6, 2026	3.34	3.34	2.94	3.02	3.01	-8.48%	195,505
May 5, 2026	3.28	3.32	3.26	3.30	3.29	0.61%	14,887
Apr 30, 2026	3.24	3.34	3.24	3.28	3.27	1.23%	326,101
Apr 29, 2026	3.24	3.24	3.24	3.24	3.23	-	1,050
Apr 28, 2026	3.24	3.24	3.24	3.24	3.23	-0.61%	78,379
Apr 27, 2026	3.24	3.26	3.24	3.26	3.25	0.62%	4,408
Apr 24, 2026	3.28	3.28	3.22	3.24	3.23	-1.82%	68,439
Apr 23, 2026	3.28	3.32	3.26	3.30	3.29	0.61%	6,701
Apr 22, 2026	3.34	3.34	3.28	3.28	3.27	-0.61%	90,748
Apr 21, 2026	3.24	3.32	3.24	3.30	3.29	1.85%	93,279
Apr 20, 2026	3.20	3.26	3.20	3.24	3.23	0.62%	23,411
Apr 17, 2026	3.16	3.22	3.16	3.22	3.21	1.90%	25,080
Apr 16, 2026	2.94	3.20	2.90	3.16	3.15	7.48%	371,181
Apr 10, 2026	2.94	2.94	2.94	2.94	2.93	-0.68%	120
Apr 9, 2026	2.94	2.98	2.94	2.96	2.95	0.68%	8,396
Apr 8, 2026	2.96	2.96	2.92	2.94	2.93	-1.34%	10,730
Apr 7, 2026	2.98	2.98	2.98	2.98	2.97	2.05%	50,100
Apr 3, 2026	2.88	2.92	2.88	2.92	2.91	-	103
Apr 2, 2026	2.96	2.96	2.92	2.92	2.91	-1.35%	11,200