BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	0.90	0.91	0.89	0.90	0.90	1.12%	32,600
Jul 31, 2025	0.88	0.90	0.87	0.89	0.89	-2.20%	30,800
Jul 30, 2025	0.90	0.93	0.90	0.91	0.91	1.11%	13,002
Jul 29, 2025	0.91	0.91	0.90	0.90	0.90	-	30,100
Jul 25, 2025	0.89	0.94	0.89	0.90	0.90	-	6,600
Jul 24, 2025	0.92	0.93	0.89	0.90	0.90	-4.26%	32,000
Jul 23, 2025	0.92	0.94	0.91	0.94	0.94	2.17%	6,250
Jul 22, 2025	0.95	0.95	0.90	0.92	0.92	-3.16%	33,000
Jul 21, 2025	0.96	0.96	0.94	0.95	0.95	-2.06%	16,308
Jul 18, 2025	0.96	0.98	0.93	0.97	0.97	-1.02%	137,600
Jul 17, 2025	0.97	1.00	0.96	0.98	0.98	-	72,900
Jul 16, 2025	0.96	0.98	0.94	0.98	0.98	1.03%	104,100
Jul 15, 2025	0.97	0.99	0.96	0.97	0.97	-	131,810
Jul 14, 2025	0.99	1.04	0.95	0.97	0.97	-2.02%	388,810
Jul 11, 2025	0.88	1.03	0.87	0.99	0.99	17.86%	1,014,501
Jul 9, 2025	0.78	0.86	0.76	0.84	0.84	9.09%	406,500
Jul 8, 2025	0.78	0.78	0.75	0.77	0.77	2.67%	11,700
Jul 7, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	38,300
Jul 4, 2025	0.74	0.75	0.74	0.74	0.74	1.37%	9,000
Jul 3, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	44,500
Jul 2, 2025	0.72	0.74	0.69	0.72	0.72	-	114,100
Jul 1, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	34,718