BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.58	0.59	0.54	0.57	0.57	-	392,576
Oct 8, 2026	0.58	0.59	0.57	0.57	0.57	-5.00%	191,800
Oct 7, 2026	0.61	0.61	0.58	0.60	0.60	1.69%	116,300
Oct 6, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	54,949
Oct 5, 2026	0.59	0.59	0.58	0.58	0.58	-	3,300
Oct 2, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	208,907
Oct 1, 2026	0.58	0.61	0.58	0.59	0.59	-	228,904
Sep 30, 2026	0.60	0.61	0.58	0.59	0.59	1.72%	246,270
Sep 29, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	27,120
Sep 28, 2026	0.60	0.60	0.58	0.59	0.59	-	15,168
Sep 25, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	28,651
Sep 24, 2026	0.59	0.59	0.57	0.58	0.58	-	9,902
Sep 23, 2026	0.59	0.60	0.55	0.58	0.58	-1.69%	443,900
Sep 22, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	582,901
Sep 21, 2026	0.62	0.64	0.58	0.60	0.60	-1.64%	49,500
Sep 18, 2026	0.61	0.61	0.60	0.61	0.61	-	31,600
Sep 17, 2026	0.61	0.61	0.58	0.61	0.61	1.67%	52,100
Sep 16, 2026	0.59	0.61	0.58	0.60	0.60	-	34,931
Sep 15, 2026	0.59	0.61	0.58	0.60	0.60	-	133,060
Sep 14, 2026	0.60	0.60	0.59	0.60	0.60	-	23,300
Sep 11, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	123,000
Sep 10, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	1,200
Sep 9, 2026	0.59	0.59	0.59	0.59	0.59	-	9,500
Sep 8, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	2,910
Sep 7, 2026	0.59	0.60	0.59	0.60	0.60	-	11,502
Sep 4, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	26,423
Sep 3, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	36,100
Sep 2, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	56,453
Sep 1, 2026	0.61	0.64	0.61	0.61	0.61	1.67%	81,620
Aug 31, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	77,500
Aug 28, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	77,300
Aug 27, 2026	0.59	0.60	0.59	0.60	0.60	-	50,200
Aug 26, 2026	0.60	0.62	0.60	0.60	0.60	-	273,000
Aug 25, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	123,402
Aug 24, 2026	0.61	0.61	0.60	0.61	0.61	-	294,201
Aug 21, 2026	0.59	0.61	0.57	0.61	0.61	3.39%	534,607
Aug 20, 2026	0.59	0.59	0.58	0.59	0.59	3.51%	19,800
Aug 19, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	55,900
Aug 18, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	113,900
Aug 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	41,380
Aug 14, 2026	0.57	0.58	0.57	0.58	0.58	-	133,740
Aug 13, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	198,200
Aug 11, 2026	0.57	0.58	0.57	0.57	0.57	-	44,000
Aug 10, 2026	0.57	0.58	0.57	0.57	0.57	-	22,550
Aug 7, 2026	0.56	0.57	0.56	0.57	0.57	-	93,200
Aug 6, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	21,101
Aug 5, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	4,400
Aug 4, 2026	0.57	0.58	0.57	0.57	0.57	-	130,600
Aug 3, 2026	0.56	0.58	0.56	0.57	0.57	-	191,700
Jul 31, 2026	0.56	0.58	0.55	0.57	0.57	-	123,901