BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.52	0.54	0.51	0.54	0.54	-	36,900
Nov 6, 2026	0.55	0.55	0.52	0.54	0.54	1.89%	134,811
Nov 5, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	209,103
Nov 4, 2026	0.55	0.58	0.54	0.55	0.55	-	68,712
Nov 3, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	16,800
Nov 2, 2026	0.56	0.58	0.54	0.56	0.56	-	124,700
Oct 30, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	26,700
Oct 29, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	4,600
Oct 28, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	29,510
Oct 27, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	12,400
Oct 26, 2026	0.57	0.58	0.57	0.58	0.58	-	17,200
Oct 22, 2026	0.57	0.58	0.55	0.58	0.58	-	277,111
Oct 21, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	135,911
Oct 20, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	14,400
Oct 19, 2026	0.57	0.58	0.57	0.58	0.58	-	19,900
Oct 15, 2026	0.57	0.58	0.55	0.58	0.58	-	170,200
Oct 14, 2026	0.58	0.58	0.57	0.58	0.58	-	4,021
Oct 12, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	1,900
Oct 9, 2026	0.58	0.59	0.54	0.57	0.57	-	392,276
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