BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.36	2.40	2.36	2.40	2.40	1.69%	339,617
Oct 6, 2025	2.38	2.40	2.34	2.36	2.36	-1.67%	463,412
Oct 3, 2025	2.38	2.40	2.38	2.40	2.40	-	273,302
Oct 2, 2025	2.36	2.42	2.36	2.40	2.40	1.69%	2,448,302
Oct 1, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	975,146
Sep 30, 2025	2.40	2.40	2.36	2.40	2.40	0.84%	680,729
Sep 29, 2025	2.40	2.44	2.38	2.38	2.38	-0.83%	1,440,003
Sep 26, 2025	2.40	2.44	2.38	2.40	2.40	-0.83%	2,369,263
Sep 25, 2025	2.40	2.44	2.36	2.42	2.42	0.83%	1,249,800
Sep 24, 2025	2.36	2.40	2.36	2.40	2.40	0.84%	1,211,522
Sep 23, 2025	2.42	2.48	2.36	2.38	2.38	-2.46%	2,471,440
Sep 22, 2025	2.46	2.48	2.40	2.44	2.44	-0.81%	2,470,416
Sep 19, 2025	2.46	2.48	2.44	2.46	2.46	0.82%	742,223
Sep 18, 2025	2.48	2.50	2.44	2.44	2.44	-1.61%	995,900
Sep 17, 2025	2.46	2.48	2.44	2.48	2.48	0.81%	883,316
Sep 16, 2025	2.44	2.48	2.44	2.46	2.46	0.82%	1,081,005
Sep 15, 2025	2.46	2.50	2.44	2.44	2.44	-1.61%	1,090,305
Sep 12, 2025	2.48	2.50	2.46	2.48	2.48	-0.80%	1,166,000
Sep 11, 2025	2.50	2.54	2.48	2.50	2.50	-0.79%	1,123,214
Sep 10, 2025	2.56	2.56	2.48	2.52	2.52	-1.56%	2,043,920
Sep 9, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	3,048,977
Sep 8, 2025	2.46	2.50	2.46	2.50	2.50	1.63%	1,347,016
Sep 5, 2025	2.46	2.50	2.44	2.46	2.46	-	750,593
Sep 4, 2025	2.48	2.50	2.44	2.46	2.46	-0.81%	851,028
Sep 3, 2025	2.48	2.52	2.46	2.48	2.48	-0.80%	511,805
Sep 2, 2025	2.50	2.52	2.46	2.50	2.50	-	368,500
Sep 1, 2025	2.50	2.50	2.46	2.50	2.50	0.81%	357,702
Aug 29, 2025	2.40	2.52	2.40	2.48	2.48	-0.80%	1,432,900
Aug 28, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	213,300
Aug 27, 2025	2.54	2.56	2.46	2.48	2.48	-2.36%	1,874,100
Aug 26, 2025	2.54	2.60	2.48	2.54	2.54	-0.78%	899,300
Aug 25, 2025	2.50	2.56	2.48	2.56	2.56	1.59%	1,694,900
Aug 22, 2025	2.48	2.52	2.46	2.52	2.52	0.80%	841,101
Aug 21, 2025	2.50	2.50	2.44	2.50	2.50	-	853,180
Aug 20, 2025	2.50	2.54	2.46	2.50	2.50	-	1,080,900
Aug 19, 2025	2.52	2.52	2.46	2.50	2.50	-1.57%	1,391,301
Aug 18, 2025	2.52	2.56	2.46	2.54	2.54	0.79%	2,529,219
Aug 15, 2025	2.52	2.54	2.42	2.52	2.52	0.80%	4,794,600
Aug 14, 2025	2.58	2.58	2.50	2.50	2.50	-1.57%	1,503,800
Aug 13, 2025	2.60	2.62	2.50	2.54	2.54	-2.31%	3,891,300
Aug 8, 2025	2.60	2.64	2.58	2.60	2.60	-	3,768,000
Aug 7, 2025	2.64	2.66	2.60	2.60	2.60	-1.52%	2,558,801
Aug 6, 2025	2.64	2.66	2.60	2.64	2.64	-	1,770,700
Aug 5, 2025	2.62	2.64	2.62	2.64	2.64	0.76%	1,137,900
Aug 4, 2025	2.60	2.62	2.58	2.62	2.62	0.77%	883,400
Aug 1, 2025	2.62	2.70	2.58	2.60	2.60	-	4,898,003
Jul 31, 2025	2.64	2.66	2.60	2.60	2.60	-2.26%	1,264,500
Jul 30, 2025	2.62	2.66	2.62	2.66	2.66	0.76%	1,199,800
Jul 29, 2025	2.64	2.66	2.62	2.64	2.64	-	1,555,165
Jul 25, 2025	2.66	2.66	2.62	2.64	2.64	-0.75%	1,310,400