BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.30	2.32	2.28	2.30	2.30	-	701,100
Dec 3, 2025	2.26	2.32	2.26	2.30	2.30	-0.86%	2,969,800
Dec 2, 2025	2.34	2.38	2.32	2.32	2.32	-2.52%	767,210
Dec 1, 2025	2.38	2.38	2.34	2.38	2.38	-0.83%	833,900
Nov 28, 2025	2.40	2.46	2.36	2.40	2.40	-	884,801
Nov 27, 2025	2.38	2.40	2.36	2.40	2.40	-0.83%	464,209
Nov 26, 2025	2.40	2.42	2.38	2.42	2.42	-0.82%	234,610
Nov 25, 2025	2.42	2.46	2.40	2.44	2.44	0.83%	1,558,900
Nov 24, 2025	2.44	2.46	2.38	2.42	2.42	-0.82%	1,282,116
Nov 21, 2025	2.44	2.46	2.36	2.44	2.44	-	878,161
Nov 20, 2025	2.54	2.54	2.44	2.44	2.44	-3.94%	1,196,002
Nov 19, 2025	2.50	2.56	2.48	2.54	2.54	1.60%	8,154,606
Nov 18, 2025	2.46	2.50	2.44	2.50	2.50	1.63%	841,500
Nov 17, 2025	2.46	2.46	2.42	2.46	2.46	0.82%	660,200
Nov 14, 2025	2.44	2.44	2.38	2.44	2.44	-	1,411,080
Nov 13, 2025	2.40	2.44	2.38	2.44	2.44	0.83%	837,540
Nov 12, 2025	2.40	2.42	2.36	2.42	2.42	0.83%	1,319,007
Nov 11, 2025	2.40	2.40	2.34	2.40	2.40	-	953,115
Nov 10, 2025	2.28	2.40	2.28	2.40	2.40	5.26%	1,242,200
Nov 7, 2025	2.34	2.36	2.28	2.28	2.28	-2.56%	1,355,200
Nov 6, 2025	2.32	2.36	2.32	2.34	2.34	0.86%	650,601
Nov 5, 2025	2.34	2.36	2.32	2.32	2.32	-0.85%	169,230
Nov 4, 2025	2.34	2.38	2.32	2.34	2.34	-1.68%	729,600
Nov 3, 2025	2.38	2.38	2.34	2.38	2.38	-	370,161
Oct 31, 2025	2.38	2.40	2.36	2.38	2.38	-	268,900
Oct 30, 2025	2.34	2.40	2.34	2.38	2.38	1.71%	739,119
Oct 29, 2025	2.38	2.42	2.34	2.34	2.34	-2.50%	581,001
Oct 28, 2025	2.34	2.42	2.34	2.40	2.40	0.84%	406,661
Oct 27, 2025	2.38	2.40	2.36	2.38	2.38	-	697,600
Oct 24, 2025	2.38	2.40	2.34	2.38	2.38	-0.83%	641,012
Oct 22, 2025	2.36	2.40	2.34	2.40	2.40	2.56%	1,723,460
Oct 21, 2025	2.44	2.48	2.34	2.34	2.34	-4.88%	2,296,109
Oct 20, 2025	2.46	2.48	2.42	2.46	2.46	-	975,506
Oct 17, 2025	2.46	2.48	2.42	2.46	2.46	-1.60%	1,063,793
Oct 16, 2025	2.46	2.52	2.40	2.50	2.50	1.63%	1,827,161
Oct 15, 2025	2.44	2.46	2.40	2.46	2.46	0.82%	907,700
Oct 14, 2025	2.38	2.44	2.36	2.44	2.44	1.67%	562,801
Oct 10, 2025	2.34	2.40	2.32	2.40	2.40	0.84%	1,081,810
Oct 9, 2025	2.36	2.40	2.34	2.38	2.38	-0.83%	433,938
Oct 8, 2025	2.38	2.40	2.36	2.40	2.40	-	239,605
Oct 7, 2025	2.36	2.40	2.36	2.40	2.40	1.69%	339,617
Oct 6, 2025	2.38	2.40	2.34	2.36	2.36	-1.67%	463,412
Oct 3, 2025	2.38	2.40	2.38	2.40	2.40	-	273,302
Oct 2, 2025	2.36	2.42	2.36	2.40	2.40	1.69%	2,448,302
Oct 1, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	975,146
Sep 30, 2025	2.40	2.40	2.36	2.40	2.40	0.84%	680,729
Sep 29, 2025	2.40	2.44	2.38	2.38	2.38	-0.83%	1,440,003
Sep 26, 2025	2.40	2.44	2.38	2.40	2.40	-0.83%	2,369,263
Sep 25, 2025	2.40	2.44	2.36	2.42	2.42	0.83%	1,249,800
Sep 24, 2025	2.36	2.40	2.36	2.40	2.40	0.84%	1,211,522