BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.77	0.80	0.74	0.80	0.80	-1.23%	91,923
Oct 14, 2025	0.82	0.82	0.80	0.81	0.81	-2.41%	8,300
Oct 10, 2025	0.80	0.83	0.78	0.83	0.83	3.75%	13,400
Oct 9, 2025	0.80	0.82	0.80	0.80	0.80	-2.44%	21,600
Oct 8, 2025	0.76	0.82	0.76	0.82	0.82	-2.38%	23,600
Oct 7, 2025	0.80	0.84	0.80	0.84	0.84	5.00%	28,400
Oct 6, 2025	0.81	0.82	0.80	0.80	0.80	-2.44%	31,518
Oct 3, 2025	0.82	0.87	0.81	0.82	0.82	-1.20%	21,000
Oct 2, 2025	0.80	0.85	0.80	0.83	0.83	2.47%	6,769
Oct 1, 2025	0.83	0.85	0.80	0.81	0.81	-4.71%	260,100
Sep 30, 2025	0.87	0.88	0.84	0.85	0.85	-3.41%	36,608
Sep 29, 2025	0.86	0.90	0.86	0.88	0.88	2.33%	52,600
Sep 26, 2025	0.87	0.87	0.85	0.86	0.86	1.18%	17,700
Sep 25, 2025	0.83	0.85	0.82	0.85	0.85	1.19%	33,600
Sep 24, 2025	0.81	0.85	0.79	0.84	0.84	3.70%	260,300
Sep 23, 2025	0.84	0.87	0.81	0.81	0.81	-6.90%	61,906
Sep 22, 2025	0.87	0.87	0.84	0.87	0.87	-	333,300
Sep 19, 2025	0.87	0.91	0.87	0.87	0.87	-3.33%	9,700
Sep 18, 2025	0.91	0.91	0.90	0.90	0.90	3.45%	23,600
Sep 17, 2025	0.91	0.92	0.87	0.87	0.87	-4.40%	49,900
Sep 16, 2025	0.92	0.95	0.91	0.91	0.91	-1.09%	156,300
Sep 15, 2025	0.90	0.93	0.86	0.92	0.92	2.22%	263,532
Sep 12, 2025	0.92	0.93	0.89	0.90	0.90	3.45%	82,050
Sep 11, 2025	0.85	0.90	0.84	0.87	0.87	-	55,510
Sep 10, 2025	0.88	0.88	0.82	0.87	0.87	2.35%	105,700
Sep 9, 2025	0.82	0.87	0.82	0.85	0.85	3.66%	201,400
Sep 8, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	75,800
Sep 5, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	45,800
Sep 4, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	4,000
Sep 3, 2025	0.86	0.88	0.85	0.87	0.87	2.35%	45,800
Sep 2, 2025	0.83	0.85	0.82	0.85	0.85	1.19%	19,800
Sep 1, 2025	0.85	0.86	0.84	0.84	0.84	-2.33%	68,611
Aug 29, 2025	0.87	0.87	0.86	0.86	0.86	-	11,400
Aug 28, 2025	0.86	0.87	0.86	0.86	0.86	-	22,076
Aug 27, 2025	0.87	0.87	0.82	0.86	0.86	-1.15%	11,100
Aug 26, 2025	0.86	0.87	0.84	0.87	0.87	-	43,800
Aug 25, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	29,412
Aug 22, 2025	0.83	0.85	0.83	0.85	0.85	3.66%	10,711
Aug 21, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	97,240
Aug 20, 2025	0.87	0.87	0.78	0.81	0.81	-4.71%	261,714
Aug 19, 2025	0.89	0.89	0.80	0.85	0.85	-2.30%	374,700
Aug 18, 2025	0.85	0.88	0.85	0.87	0.87	2.35%	46,200
Aug 15, 2025	0.87	0.90	0.85	0.85	0.85	-6.59%	508,100
Aug 14, 2025	0.97	0.97	0.91	0.91	0.91	-3.19%	77,100
Aug 13, 2025	0.98	1.00	0.93	0.94	0.94	2.17%	336,300
Aug 8, 2025	0.92	0.93	0.92	0.92	0.92	-	1,400
Aug 7, 2025	0.90	0.95	0.89	0.92	0.92	-	43,300
Aug 6, 2025	0.87	0.94	0.87	0.92	0.92	3.37%	120,800
Aug 5, 2025	0.89	0.89	0.88	0.89	0.89	-	40,200
Aug 4, 2025	0.88	0.90	0.88	0.89	0.89	-1.11%	30,600