BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.58	0.58	0.58	0.58	0.58	-	11,103
Mar 5, 2026	0.62	0.63	0.57	0.58	0.58	-3.33%	159,402
Mar 4, 2026	0.62	0.62	0.56	0.60	0.60	-3.23%	133,400
Mar 2, 2026	0.60	0.68	0.60	0.62	0.62	-1.59%	34,700
Feb 27, 2026	0.67	0.68	0.63	0.63	0.63	-	4,800
Feb 26, 2026	0.60	0.69	0.60	0.63	0.63	-	98,701
Feb 25, 2026	0.60	0.63	0.60	0.63	0.63	-1.56%	67,500
Feb 24, 2026	0.61	0.64	0.55	0.64	0.64	-	34,100
Feb 23, 2026	0.61	0.69	0.61	0.64	0.64	4.92%	84,900
Feb 20, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	71,400
Feb 19, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	275,800
Feb 18, 2026	0.62	0.71	0.61	0.63	0.63	1.61%	1,244,000
Feb 17, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	135,811
Feb 16, 2026	0.61	0.62	0.59	0.61	0.61	1.67%	130,431
Feb 13, 2026	0.60	0.60	0.57	0.60	0.60	-	24,500
Feb 12, 2026	0.58	0.60	0.54	0.60	0.60	3.45%	39,100
Feb 11, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	23,300
Feb 10, 2026	0.62	0.62	0.59	0.60	0.60	-	16,606
Feb 9, 2026	0.57	0.62	0.56	0.60	0.60	5.26%	124,305
Feb 6, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	1,800
Feb 5, 2026	0.55	0.57	0.55	0.56	0.56	-	21,700
Feb 4, 2026	0.56	0.59	0.55	0.56	0.56	-1.75%	96,800
Feb 3, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	11,700
Feb 2, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	51,411
Jan 30, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	9,601
Jan 29, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	32,901
Jan 28, 2026	0.60	0.61	0.56	0.57	0.57	-6.56%	103,500
Jan 27, 2026	0.57	0.61	0.57	0.61	0.61	1.67%	14,300
Jan 26, 2026	0.55	0.61	0.55	0.60	0.60	-	5,121
Jan 23, 2026	0.60	0.60	0.59	0.60	0.60	-3.23%	5,950
Jan 22, 2026	0.63	0.63	0.59	0.62	0.62	-	22,021
Jan 21, 2026	0.58	0.62	0.58	0.62	0.62	5.08%	53,202
Jan 20, 2026	0.59	0.59	0.56	0.59	0.59	-	86,000
Jan 19, 2026	0.56	0.59	0.56	0.59	0.59	1.72%	14,658
Jan 16, 2026	0.56	0.59	0.53	0.58	0.58	5.45%	185,000
Jan 15, 2026	0.55	0.59	0.55	0.55	0.55	-	76,400
Jan 14, 2026	0.59	0.59	0.54	0.55	0.55	-6.78%	196,529
Jan 13, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	34,800
Jan 12, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	81,900
Jan 9, 2026	0.60	0.64	0.59	0.60	0.60	-	239,200
Jan 8, 2026	0.57	0.60	0.57	0.60	0.60	-1.64%	23,900
Jan 7, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	38,400
Jan 6, 2026	0.57	0.64	0.57	0.63	0.63	6.78%	17,100
Jan 5, 2026	0.64	0.65	0.59	0.59	0.59	-7.81%	139,000
Dec 30, 2025	0.63	0.64	0.62	0.64	0.64	-	214,901
Dec 29, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	22,700
Dec 26, 2025	0.62	0.64	0.62	0.62	0.62	-	40,800
Dec 25, 2025	0.59	0.62	0.59	0.62	0.62	3.33%	6,600
Dec 24, 2025	0.60	0.61	0.55	0.60	0.60	-	109,000
Dec 23, 2025	0.57	0.62	0.56	0.60	0.60	-1.64%	85,000