BKK:PYPL06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.86	2.92	2.84	2.92	2.92	1.39%	39,463
May 28, 2026	2.88	2.88	2.84	2.88	2.88	-0.69%	73,418
May 27, 2026	2.90	2.90	2.88	2.90	2.90	-	602
May 26, 2026	2.90	2.90	2.88	2.90	2.90	-	147,453
May 25, 2026	2.90	2.92	2.88	2.90	2.90	-0.68%	1,164
May 22, 2026	2.90	2.92	2.88	2.92	2.92	-	2,194
May 21, 2026	2.88	2.92	2.82	2.92	2.92	1.39%	4,352
May 20, 2026	2.90	2.92	2.88	2.88	2.88	-1.37%	197,933
May 19, 2026	2.92	2.92	2.88	2.92	2.92	2.10%	87,964
May 18, 2026	2.94	2.94	2.86	2.86	2.86	-2.05%	42,253
May 15, 2026	2.94	2.94	2.90	2.92	2.92	-0.68%	6,762
May 14, 2026	2.92	2.94	2.90	2.94	2.94	0.68%	84,251
May 13, 2026	2.92	2.94	2.90	2.92	2.92	-	55,072
May 12, 2026	2.94	2.94	2.90	2.92	2.92	-1.35%	16,672
May 11, 2026	3.00	3.00	2.94	2.96	2.96	-1.33%	26,042
May 8, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	48,518
May 7, 2026	3.02	3.04	2.96	2.98	2.98	-1.32%	270,753
May 6, 2026	3.34	3.34	2.94	3.02	3.02	-8.48%	195,505
May 5, 2026	3.28	3.32	3.26	3.30	3.30	0.61%	14,887
Apr 30, 2026	3.24	3.34	3.24	3.28	3.28	1.23%	326,101
Apr 29, 2026	3.24	3.24	3.24	3.24	3.24	-	1,050
Apr 28, 2026	3.24	3.24	3.24	3.24	3.24	-0.61%	78,379
Apr 27, 2026	3.24	3.26	3.24	3.26	3.26	0.62%	4,408
Apr 24, 2026	3.28	3.28	3.22	3.24	3.24	-1.82%	68,439
Apr 23, 2026	3.28	3.32	3.26	3.30	3.30	0.61%	6,701
Apr 22, 2026	3.34	3.34	3.28	3.28	3.28	-0.61%	90,748
Apr 21, 2026	3.24	3.32	3.24	3.30	3.30	1.85%	93,279
Apr 20, 2026	3.20	3.26	3.20	3.24	3.24	0.62%	23,411
Apr 17, 2026	3.16	3.22	3.16	3.22	3.22	1.90%	25,080
Apr 16, 2026	2.94	3.20	2.90	3.16	3.16	7.48%	371,181
Apr 10, 2026	2.94	2.94	2.94	2.94	2.94	-0.68%	120
Apr 9, 2026	2.94	2.98	2.94	2.96	2.96	0.68%	8,396
Apr 8, 2026	2.96	2.96	2.92	2.94	2.94	-1.34%	10,730
Apr 7, 2026	2.98	2.98	2.98	2.98	2.98	2.05%	50,100
Apr 3, 2026	2.88	2.92	2.88	2.92	2.92	-	103
Apr 2, 2026	2.96	2.96	2.92	2.92	2.92	-1.35%	11,200
Apr 1, 2026	2.96	2.96	2.94	2.96	2.96	-	9,363
Mar 31, 2026	2.94	2.96	2.94	2.96	2.96	2.78%	254
Mar 30, 2026	2.96	2.96	2.86	2.88	2.88	-2.04%	584
Mar 27, 2026	2.94	2.94	2.94	2.94	2.94	0.68%	242
Mar 26, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	10,003
Mar 25, 2026	2.94	2.94	2.90	2.90	2.90	-0.68%	102,311
Mar 24, 2026	2.88	2.92	2.86	2.92	2.92	1.39%	927
Mar 23, 2026	2.90	2.90	2.86	2.88	2.88	-0.69%	5,262
Mar 20, 2026	2.90	2.90	2.88	2.90	2.90	-0.68%	11,324
Mar 19, 2026	3.00	3.00	2.90	2.92	2.92	-2.67%	18,546
Mar 18, 2026	3.00	3.02	3.00	3.00	3.00	2.04%	222
Mar 17, 2026	2.94	2.96	2.94	2.94	2.94	0.68%	15,288
Mar 16, 2026	2.90	2.92	2.90	2.92	2.92	2.10%	4,000
Mar 13, 2026	2.90	2.90	2.84	2.86	2.86	-1.38%	11,960