BKK:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	357,419
Jul 27, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	21,029
Jul 24, 2026	0.58	0.59	0.58	0.58	0.58	-	69,200
Jul 23, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	51,024
Jul 22, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	68,500
Jul 21, 2026	0.59	0.60	0.58	0.58	0.58	-	166,501
Jul 20, 2026	0.58	0.59	0.57	0.58	0.58	-	232,200
Jul 17, 2026	0.59	0.59	0.57	0.58	0.58	-	120,501
Jul 16, 2026	0.58	0.60	0.58	0.58	0.58	-1.69%	123,800
Jul 15, 2026	0.59	0.60	0.58	0.59	0.59	-	101,800
Jul 14, 2026	0.59	0.60	0.58	0.59	0.59	-	42,002
Jul 13, 2026	0.60	0.60	0.59	0.59	0.59	-	182,300
Jul 10, 2026	0.57	0.60	0.57	0.59	0.59	-	377,001
Jul 9, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	186,210
Jul 8, 2026	0.61	0.61	0.58	0.58	0.58	-3.33%	570,200
Jul 7, 2026	0.60	0.61	0.60	0.60	0.60	-	18,900
Jul 6, 2026	0.60	0.60	0.58	0.60	0.60	-	108,501
Jul 3, 2026	0.59	0.62	0.59	0.60	0.60	-	394,729
Jul 2, 2026	0.59	0.62	0.59	0.60	0.60	-	84,300
Jul 1, 2026	0.59	0.63	0.58	0.60	0.60	-	828,952
Jun 30, 2026	0.60	0.60	0.58	0.60	0.60	1.69%	59,000
Jun 29, 2026	0.59	0.60	0.59	0.59	0.59	-	39,700
Jun 26, 2026	0.60	0.60	0.58	0.59	0.59	-	171,909
Jun 25, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	199,305
Jun 24, 2026	0.57	0.62	0.57	0.61	0.61	3.39%	112,800
Jun 23, 2026	0.59	0.60	0.57	0.59	0.59	-1.67%	113,200
Jun 22, 2026	0.61	0.66	0.59	0.60	0.60	1.69%	370,112
Jun 19, 2026	0.58	0.63	0.57	0.59	0.59	1.72%	590,800
Jun 18, 2026	0.59	0.59	0.57	0.58	0.58	1.75%	5,200
Jun 17, 2026	0.56	0.60	0.56	0.57	0.57	3.64%	270,600
Jun 16, 2026	0.60	0.60	0.55	0.55	0.55	-8.33%	266,700
Jun 15, 2026	0.59	0.60	0.58	0.60	0.60	-1.64%	127,501
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