Pak Tak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	99,850,000
Oct 22, 2026	0.40	0.40	0.39	0.40	0.40	-	11,890,000
Oct 21, 2026	0.41	0.41	0.39	0.40	0.40	-	15,290,000
Oct 20, 2026	0.39	0.41	0.37	0.40	0.40	2.56%	17,640,000
Oct 16, 2026	0.42	0.42	0.37	0.39	0.39	-6.02%	19,050,000
Oct 15, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	17,650,000
Oct 14, 2026	0.41	0.43	0.41	0.41	0.41	-	18,730,000
Oct 13, 2026	0.41	0.42	0.40	0.41	0.41	-	20,260,000
Oct 12, 2026	0.41	0.43	0.39	0.41	0.41	-	22,700,000
Oct 9, 2026	0.41	0.42	0.40	0.41	0.41	-	14,120,000
Oct 8, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	15,670,000
Oct 7, 2026	0.41	0.43	0.41	0.42	0.42	-	14,890,000
Oct 6, 2026	0.42	0.42	0.40	0.42	0.42	-	16,490,000
Oct 5, 2026	0.48	0.48	0.42	0.42	0.42	-7.78%	23,550,000
Oct 2, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	21,360,000
Sep 30, 2026	0.43	0.46	0.43	0.44	0.44	3.57%	27,170,000
Sep 29, 2026	0.44	0.44	0.41	0.42	0.42	-3.45%	19,540,000
Sep 28, 2026	0.46	0.47	0.43	0.44	0.44	-7.45%	32,160,000
Sep 25, 2026	0.48	0.49	0.45	0.47	0.47	-3.09%	40,110,000
Sep 24, 2026	0.55	0.56	0.48	0.49	0.49	-9.35%	55,030,000
Sep 23, 2026	0.55	0.57	0.54	0.54	0.54	-4.46%	16,710,000
Sep 22, 2026	0.56	0.57	0.54	0.56	0.56	3.70%	16,690,000
Sep 21, 2026	0.56	0.59	0.54	0.54	0.54	-6.90%	20,750,000
Sep 18, 2026	0.65	0.65	0.58	0.58	0.58	-10.77%	36,140,000
Sep 17, 2026	0.65	0.67	0.61	0.65	0.65	12.07%	58,010,000
Sep 16, 2026	0.54	0.59	0.54	0.58	0.58	7.41%	18,580,000
Sep 15, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	23,400,000
Sep 14, 2026	0.53	0.53	0.48	0.50	0.50	-3.85%	12,360,000
Sep 11, 2026	0.51	0.54	0.50	0.52	0.52	-0.95%	17,060,000
Sep 10, 2026	0.50	0.53	0.48	0.53	0.53	6.06%	14,180,000
Sep 9, 2026	0.53	0.55	0.48	0.50	0.50	-7.48%	26,460,000
Sep 8, 2026	0.51	0.57	0.51	0.54	0.54	7.00%	21,770,000
Sep 7, 2026	0.49	0.53	0.44	0.50	0.50	5.26%	21,850,000
Sep 4, 2026	0.61	0.61	0.47	0.48	0.48	-20.17%	30,820,000
Sep 3, 2026	0.64	0.66	0.57	0.60	0.60	-7.75%	40,270,000
Sep 2, 2026	0.67	0.67	0.64	0.65	0.65	-2.27%	24,900,000
Sep 1, 2026	0.65	0.69	0.64	0.66	0.66	3.13%	32,850,000
Aug 31, 2026	0.59	0.64	0.59	0.64	0.64	9.40%	29,350,000
Aug 28, 2026	0.53	0.60	0.53	0.59	0.59	11.43%	49,910,000
Aug 27, 2026	0.51	0.53	0.49	0.53	0.53	6.06%	25,630,000
Aug 26, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	17,340,000
Aug 25, 2026	0.50	0.51	0.48	0.50	0.50	-	15,190,000
Aug 24, 2026	0.49	0.51	0.48	0.50	0.50	4.17%	22,560,000
Aug 21, 2026	0.48	0.49	0.44	0.48	0.48	-	16,710,000
Aug 20, 2026	0.48	0.51	0.47	0.48	0.48	1.05%	19,030,000
Aug 19, 2026	0.44	0.48	0.44	0.48	0.48	7.95%	27,970,000
Aug 18, 2026	0.43	0.44	0.42	0.44	0.44	3.53%	20,050,000
Aug 17, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	19,130,000
Aug 14, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	19,030,000
Aug 13, 2026	0.43	0.44	0.41	0.42	0.42	-1.18%	19,890,000