BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	154,100
Dec 12, 2025	0.54	0.59	0.54	0.59	0.59	7.27%	62,100
Dec 11, 2025	0.56	0.58	0.53	0.55	0.55	-3.51%	343,500
Dec 9, 2025	0.61	0.62	0.55	0.57	0.57	-6.56%	298,700
Dec 8, 2025	0.68	0.68	0.58	0.61	0.61	-10.29%	192,300
Dec 4, 2025	0.67	0.71	0.66	0.68	0.68	1.49%	18,600
Dec 3, 2025	0.68	0.68	0.67	0.67	0.67	1.52%	5,600
Dec 2, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	47,200
Dec 1, 2025	0.66	0.68	0.66	0.67	0.67	-1.47%	21,100
Nov 28, 2025	0.70	0.73	0.65	0.68	0.68	-1.45%	116,300
Nov 27, 2025	0.69	0.69	0.68	0.69	0.69	4.55%	54,600
Nov 26, 2025	0.65	0.68	0.65	0.66	0.66	-2.94%	114,400
Nov 25, 2025	0.68	0.69	0.63	0.68	0.68	-1.45%	161,900
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	21,700
Nov 21, 2025	0.69	0.70	0.69	0.70	0.70	-	2,115
Nov 20, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	15,500
Nov 19, 2025	0.70	0.71	0.68	0.68	0.68	-2.86%	10,400
Nov 18, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	25,300
Nov 17, 2025	0.71	0.71	0.66	0.68	0.68	-2.86%	25,400
Nov 14, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	3,700
Nov 13, 2025	0.69	0.71	0.68	0.71	0.71	-	5,200
Nov 12, 2025	0.68	0.71	0.68	0.71	0.71	2.90%	7,600
Nov 11, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	4,305
Nov 10, 2025	0.69	0.72	0.69	0.70	0.70	-2.78%	10,754
Nov 7, 2025	0.68	0.72	0.65	0.72	0.72	4.35%	32,699
Nov 6, 2025	0.73	0.73	0.68	0.69	0.69	-4.17%	103,800
Nov 5, 2025	0.69	0.72	0.68	0.72	0.72	4.35%	34,900
Nov 4, 2025	0.72	0.73	0.69	0.69	0.69	-5.48%	43,700
Nov 3, 2025	0.73	0.73	0.71	0.73	0.73	-	12,000
Oct 31, 2025	0.70	0.75	0.68	0.73	0.73	-1.35%	237,200
Oct 30, 2025	0.68	0.75	0.68	0.74	0.74	8.82%	264,101
Oct 29, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	47,500
Oct 28, 2025	0.71	0.72	0.69	0.70	0.70	-1.41%	84,778
Oct 27, 2025	0.74	0.79	0.71	0.71	0.71	-5.33%	158,800
Oct 24, 2025	0.77	0.79	0.73	0.75	0.75	-6.25%	317,000
Oct 22, 2025	0.78	0.81	0.77	0.80	0.80	2.56%	30,400
Oct 21, 2025	0.79	0.80	0.76	0.78	0.78	-1.27%	67,500
Oct 20, 2025	0.77	0.80	0.77	0.79	0.79	-1.25%	5,000
Oct 17, 2025	0.81	0.81	0.77	0.80	0.80	-	2,200
Oct 16, 2025	0.79	0.81	0.79	0.80	0.80	-	7,700
Oct 15, 2025	0.77	0.80	0.74	0.80	0.80	-1.23%	91,423
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%	18,600
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%	30,618
Oct 3, 2025	0.82	0.87	0.81	0.82	0.82	-1.20%	20,700
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%	259,800