BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.56	0.61	0.56	0.61	0.61	1.67%	184,800
Jun 11, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	4,900
Jun 10, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	8,100
Jun 9, 2026	0.58	0.60	0.58	0.58	0.58	-1.69%	43,400
Jun 8, 2026	0.58	0.59	0.58	0.59	0.59	-	19,900
Jun 5, 2026	0.60	0.60	0.59	0.59	0.59	-	24,000
Jun 4, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	222,300
Jun 2, 2026	0.60	0.64	0.60	0.60	0.60	1.69%	238,400
May 29, 2026	0.60	0.62	0.59	0.59	0.59	-4.84%	57,610
May 28, 2026	0.61	0.64	0.58	0.62	0.62	-1.59%	232,600
May 27, 2026	0.61	0.63	0.61	0.63	0.63	6.78%	563,000
May 26, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	60,300
May 25, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	8,700
May 22, 2026	0.60	0.60	0.57	0.59	0.59	-	44,000
May 21, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	7,330
May 20, 2026	0.57	0.61	0.57	0.60	0.60	-	67,000
May 19, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	44,900
May 18, 2026	0.57	0.60	0.56	0.59	0.59	5.36%	104,400
May 15, 2026	0.58	0.61	0.56	0.56	0.56	-6.67%	192,300
May 14, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	36,300
May 13, 2026	0.59	0.60	0.59	0.59	0.59	-	4,900
May 12, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	32,500
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