Pak Tak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	23,360,000
Aug 11, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	23,200,000
Aug 10, 2026	0.42	0.45	0.42	0.43	0.43	2.38%	23,840,000
Aug 7, 2026	0.42	0.42	0.40	0.42	0.42	-	33,890,000
Aug 6, 2026	0.41	0.43	0.39	0.42	0.42	-	23,350,000
Aug 5, 2026	0.43	0.47	0.40	0.42	0.42	-5.62%	51,880,000
Aug 4, 2026	0.45	0.46	0.42	0.45	0.45	1.14%	33,730,000
Aug 3, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	40,670,000
Jul 31, 2026	0.46	0.48	0.43	0.45	0.45	-3.23%	30,870,000
Jul 30, 2026	0.50	0.56	0.44	0.47	0.47	-7.00%	64,390,000
Jul 29, 2026	0.47	0.50	0.47	0.50	0.50	4.17%	40,660,000
Jul 28, 2026	0.46	0.48	0.45	0.48	0.48	4.35%	39,730,000
Jul 27, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	39,290,000
Jul 24, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	54,470,000
Jul 23, 2026	0.41	0.43	0.40	0.43	0.43	6.17%	59,690,000
Jul 22, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	54,930,000
Jul 21, 2026	0.40	0.43	0.39	0.41	0.41	3.80%	53,300,000
Jul 20, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	30,450,000
Jul 17, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	30,360,000
Jul 16, 2026	0.39	0.41	0.36	0.40	0.40	3.90%	45,220,000
Jul 15, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	36,460,000
Jul 14, 2026	0.40	0.46	0.37	0.40	0.40	-	60,540,000
Jul 13, 2026	0.48	0.48	0.39	0.40	0.40	-19.19%	36,310,000
Jul 10, 2026	0.50	0.54	0.49	0.50	0.50	-1.00%	44,700,000
Jul 9, 2026	0.48	0.50	0.48	0.50	0.50	1.01%	47,130,000
Jul 8, 2026	0.49	0.50	0.48	0.50	0.50	3.13%	46,140,000
Jul 7, 2026	0.48	0.49	0.43	0.48	0.48	1.05%	66,100,000
Jul 6, 2026	0.52	0.53	0.47	0.48	0.48	-8.65%	46,170,000
Jul 3, 2026	0.48	0.53	0.48	0.52	0.52	7.22%	66,000,000
Jul 2, 2026	0.37	0.50	0.37	0.49	0.49	21.25%	88,660,000
Jun 30, 2026	0.37	0.40	0.37	0.40	0.40	6.67%	29,570,000
Jun 29, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	21,280,000
Jun 26, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	25,190,000
Jun 25, 2026	0.34	0.36	0.34	0.36	0.36	1.43%	25,760,000
Jun 24, 2026	0.35	0.36	0.34	0.35	0.35	-	10,160,000
Jun 23, 2026	0.35	0.36	0.33	0.35	0.35	-	11,100,000
Jun 22, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	12,190,000
Jun 18, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	19,650,000
Jun 17, 2026	0.33	0.35	0.33	0.33	0.33	1.54%	15,330,000
Jun 16, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	12,200,000
Jun 15, 2026	0.31	0.36	0.31	0.33	0.33	8.20%	23,360,000
Jun 12, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	10,330,000
Jun 11, 2026	0.33	0.33	0.30	0.30	0.30	-9.23%	20,140,000