BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.58	0.60	0.58	0.58	-	-1.69%	21,700
Apr 9, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	148,500
Apr 8, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	41,801
Apr 7, 2026	0.59	0.62	0.59	0.59	0.59	-	44,500
Apr 3, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	69,800
Apr 2, 2026	0.59	0.62	0.58	0.61	0.61	1.67%	50,300
Apr 1, 2026	0.59	0.62	0.58	0.60	0.60	-	103,911
Mar 31, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	86,800
Mar 30, 2026	0.58	0.60	0.56	0.58	0.58	-1.69%	79,000
Mar 27, 2026	0.58	0.61	0.58	0.59	0.59	-	12,500
Mar 26, 2026	0.60	0.62	0.58	0.59	0.59	-4.84%	70,000
Mar 25, 2026	0.59	0.63	0.59	0.62	0.62	-1.59%	146,600
Mar 24, 2026	0.63	0.64	0.60	0.63	0.63	-	67,100
Mar 23, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	354,400
Mar 20, 2026	0.61	0.62	0.61	0.61	0.61	-	47,300
Mar 19, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	10,010
Mar 18, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	28,293
Mar 17, 2026	0.62	0.62	0.61	0.62	0.62	-	18,900
Mar 16, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	7,400
Mar 13, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	64,000
Mar 12, 2026	0.59	0.64	0.59	0.62	0.62	3.33%	54,200
Mar 11, 2026	0.60	0.63	0.60	0.60	0.59	-3.23%	181,400
Mar 10, 2026	0.63	0.63	0.56	0.62	0.61	-3.13%	117,000
Mar 9, 2026	0.58	0.68	0.56	0.64	0.63	10.34%	48,300
Mar 6, 2026	0.58	0.58	0.58	0.58	0.57	-	11,103
Mar 5, 2026	0.62	0.63	0.57	0.58	0.57	-3.33%	159,402
Mar 4, 2026	0.62	0.62	0.56	0.60	0.59	-3.23%	133,400
Mar 2, 2026	0.60	0.68	0.60	0.62	0.61	-1.59%	34,700
Feb 27, 2026	0.67	0.68	0.63	0.63	0.62	-	4,800
Feb 26, 2026	0.60	0.69	0.60	0.63	0.62	-	98,701
Feb 25, 2026	0.60	0.63	0.60	0.63	0.62	-1.56%	67,500
Feb 24, 2026	0.61	0.64	0.55	0.64	0.63	-	34,100
Feb 23, 2026	0.61	0.69	0.61	0.64	0.63	4.92%	84,900
Feb 20, 2026	0.64	0.64	0.61	0.61	0.60	-4.69%	71,400
Feb 19, 2026	0.63	0.65	0.62	0.64	0.63	1.59%	275,800
Feb 18, 2026	0.62	0.71	0.61	0.63	0.62	1.61%	1,244,000
Feb 17, 2026	0.61	0.62	0.60	0.62	0.61	1.64%	135,811
Feb 16, 2026	0.61	0.62	0.59	0.61	0.60	1.67%	130,431
Feb 13, 2026	0.60	0.60	0.57	0.60	0.59	-	24,500
Feb 12, 2026	0.58	0.60	0.54	0.60	0.59	3.45%	39,100
Feb 11, 2026	0.59	0.60	0.58	0.58	0.57	-3.33%	23,300
Feb 10, 2026	0.62	0.62	0.59	0.60	0.59	-	16,606
Feb 9, 2026	0.57	0.62	0.56	0.60	0.59	5.26%	124,305
Feb 6, 2026	0.57	0.57	0.56	0.57	0.56	1.79%	1,800
Feb 5, 2026	0.55	0.57	0.55	0.56	0.55	-	21,700
Feb 4, 2026	0.56	0.59	0.55	0.56	0.55	-1.75%	96,800
Feb 3, 2026	0.57	0.58	0.56	0.57	0.56	1.79%	11,700
Feb 2, 2026	0.57	0.58	0.56	0.56	0.55	-3.45%	51,411
Jan 30, 2026	0.58	0.59	0.58	0.58	0.57	-1.69%	9,601
Jan 29, 2026	0.57	0.59	0.57	0.59	0.58	3.51%	32,901