BKK:PSTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	1,090,803
Sep 4, 2025	0.38	0.39	0.38	0.38	0.38	-	218,700
Sep 3, 2025	0.38	0.40	0.38	0.38	0.38	2.70%	1,822,601
Sep 2, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	470,400
Sep 1, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	861,000
Aug 29, 2025	0.38	0.39	0.38	0.39	0.39	-	281,301
Aug 28, 2025	0.39	0.39	0.38	0.39	0.39	-	189,100
Aug 27, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	506,117
Aug 26, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	1,144,300
Aug 25, 2025	0.39	0.39	0.38	0.39	0.39	-	533,000
Aug 22, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	783,900
Aug 21, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	428,100
Aug 20, 2025	0.39	0.39	0.38	0.39	0.39	-	1,861,500
Aug 19, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	1,861,100
Aug 18, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	590,800
Aug 15, 2025	0.39	0.40	0.39	0.39	0.39	-	900,540
Aug 14, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,861,520
Aug 13, 2025	0.40	0.40	0.39	0.40	0.40	-	876,901
Aug 8, 2025	0.40	0.41	0.40	0.40	0.40	-	411,300
Aug 7, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	574,900
Aug 6, 2025	0.41	0.41	0.39	0.41	0.41	-	1,819,418
Aug 5, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	340,700
Aug 4, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	457,500
Aug 1, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	210,700
Jul 31, 2025	0.41	0.41	0.40	0.40	0.40	-	136,410
Jul 30, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	565,000
Jul 29, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	329,401
Jul 25, 2025	0.40	0.41	0.40	0.40	0.40	-	394,200
Jul 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,032,101
Jul 23, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	2,588,000
Jul 22, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	2,075,800
Jul 21, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	1,939,600
Jul 18, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	1,907,659
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	1,088,200
Jul 16, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	43,700
Jul 15, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	3,544,220
Jul 14, 2025	0.39	0.40	0.39	0.39	0.39	-	418,400
Jul 11, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	928,101
Jul 9, 2025	0.40	0.41	0.40	0.40	0.40	-	402,500
Jul 8, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	465,075
Jul 7, 2025	0.40	0.41	0.39	0.39	0.39	-	252,040
Jul 4, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	641,300
Jul 3, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	340,616
Jul 2, 2025	0.40	0.41	0.39	0.39	0.39	-4.88%	849,044
Jul 1, 2025	0.40	0.41	0.39	0.41	0.41	-	108,600
Jun 30, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	549,400
Jun 27, 2025	0.41	0.41	0.40	0.40	0.40	-	104,910
Jun 26, 2025	0.40	0.41	0.40	0.40	0.40	-	427,300
Jun 25, 2025	0.40	0.41	0.40	0.40	0.40	-	810,390
Jun 24, 2025	0.40	0.41	0.40	0.40	0.40	-	681,830