BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.59	0.59	0.59	0.59	-	-1.67%	31,000
May 11, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	52,700
May 8, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	110,080
May 7, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	5,400
May 6, 2026	0.59	0.60	0.58	0.58	0.58	-	70,600
May 5, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	129,100
Apr 30, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	2,201
Apr 29, 2026	0.60	0.60	0.58	0.60	0.60	-	15,700
Apr 28, 2026	0.60	0.61	0.56	0.60	0.60	-	41,900
Apr 27, 2026	0.60	0.60	0.60	0.60	0.60	-	5,300
Apr 24, 2026	0.58	0.60	0.58	0.60	0.60	-	118,900
Apr 23, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	21,400
Apr 22, 2026	0.60	0.60	0.59	0.59	0.59	-	6,700
Apr 21, 2026	0.59	0.61	0.58	0.59	0.59	-1.67%	18,930
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	3,500
Apr 17, 2026	0.59	0.60	0.59	0.60	0.60	-	10,100
Apr 16, 2026	0.60	0.62	0.59	0.60	0.60	-	79,100
Apr 10, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	46,000
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