Pak Tak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	32,790,000
May 28, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	38,550,000
May 27, 2026	0.38	0.42	0.38	0.41	0.41	3.85%	43,080,000
May 26, 2026	0.38	0.39	0.37	0.39	0.39	-	25,110,000
May 22, 2026	0.39	0.40	0.37	0.39	0.39	1.30%	36,290,000
May 21, 2026	0.38	0.41	0.38	0.39	0.39	4.05%	38,640,000
May 20, 2026	0.35	0.37	0.34	0.37	0.37	7.25%	12,560,000
May 19, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	11,950,000
May 18, 2026	0.35	0.35	0.31	0.34	0.34	-2.86%	11,500,000
May 15, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	11,040,000
May 14, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	10,920,000
May 13, 2026	0.33	0.36	0.33	0.35	0.35	7.69%	11,310,000
May 12, 2026	0.31	0.35	0.30	0.33	0.33	-5.80%	33,110,000
May 11, 2026	0.38	0.38	0.35	0.35	0.35	-8.00%	10,020,000
May 8, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	13,520,000
May 7, 2026	0.38	0.38	0.36	0.38	0.38	1.33%	21,380,000
May 6, 2026	0.37	0.39	0.37	0.38	0.38	-	12,290,000
May 5, 2026	0.36	0.38	0.34	0.38	0.38	4.17%	20,550,000
May 4, 2026	0.32	0.36	0.31	0.36	0.36	14.29%	28,760,000
Apr 30, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	22,820,000
Apr 29, 2026	0.27	0.30	0.27	0.30	0.30	7.27%	18,400,000
Apr 28, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	15,870,000
Apr 27, 2026	0.29	0.30	0.24	0.27	0.27	-5.36%	23,920,000
Apr 24, 2026	0.26	0.28	0.26	0.28	0.28	9.80%	4,940,000
Apr 23, 2026	0.24	0.28	0.24	0.26	0.26	6.25%	15,040,000
Apr 22, 2026	0.25	0.25	0.23	0.24	0.24	-5.88%	12,940,000
Apr 21, 2026	0.24	0.26	0.24	0.26	0.26	3.66%	8,080,000
Apr 20, 2026	0.26	0.26	0.24	0.25	0.25	-8.89%	8,500,000
Apr 17, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	7,330,000
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	5,200,000
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	-	6,460,000
Apr 14, 2026	0.29	0.29	0.28	0.28	0.28	-	7,220,000
Apr 13, 2026	0.28	0.29	0.28	0.28	0.28	-	6,330,000
Apr 10, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	6,010,000
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	8,400,000
Apr 8, 2026	0.30	0.30	0.28	0.29	0.29	-	5,540,000
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	6,480,000
Apr 1, 2026	0.28	0.30	0.28	0.29	0.29	-	10,090,000
Mar 31, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	9,560,000
Mar 30, 2026	0.31	0.31	0.29	0.31	0.31	-	20,040,000
Mar 27, 2026	0.34	0.34	0.31	0.31	0.31	-7.46%	22,390,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	24,960,000
Mar 25, 2026	0.35	0.37	0.34	0.35	0.35	-1.43%	32,730,000
Mar 24, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	33,150,000
Mar 23, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	31,760,000
Mar 20, 2026	0.39	0.40	0.36	0.36	0.36	-10.00%	35,940,000
Mar 19, 2026	0.39	0.40	0.37	0.40	0.40	2.56%	35,910,000
Mar 18, 2026	0.36	0.39	0.35	0.39	0.39	4.00%	28,580,000
Mar 17, 2026	0.35	0.39	0.34	0.38	0.38	10.29%	39,260,000
Mar 16, 2026	0.33	0.35	0.32	0.34	0.34	3.03%	25,510,000