Pak Tak International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.28	0.29	0.28	0.29	0.29	-	170,000
Nov 12, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	1,910,000
Nov 11, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	940,000
Nov 10, 2026	0.30	0.30	0.28	0.29	0.29	-6.56%	6,060,000
Nov 9, 2026	0.30	0.31	0.28	0.31	0.31	-1.61%	710,000
Nov 6, 2026	0.30	0.32	0.28	0.31	0.31	1.64%	41,470,000
Nov 5, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	1,430,000
Nov 4, 2026	0.32	0.33	0.30	0.31	0.31	-	1,170,000
Nov 3, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	15,720,000
Nov 2, 2026	0.37	0.37	0.33	0.33	0.33	-9.59%	7,480,000
Oct 30, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	33,910,000
Oct 29, 2026	0.39	0.39	0.37	0.38	0.38	-	8,000,000
Oct 28, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	3,710,000
Oct 27, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	25,020,000
Oct 26, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	12,170,000
Oct 23, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	99,840,000
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