PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS · Delayed Price · Currency is USD
6.00
0.00 (0.00%)
At close: Dec 19, 2025
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 26.58% | 286 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -33.24% | 706 |
| Nov 28, 2025 | 9.00 | 9.18 | 7.10 | 7.10 | 7.10 | -2.74% | 3,084 |
| Nov 26, 2025 | 7.54 | 7.54 | 7.30 | 7.30 | 7.30 | -1.35% | 1,558 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 210 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.82% | 299 |
| Nov 18, 2025 | 8.50 | 8.50 | 7.59 | 7.59 | 7.59 | -10.71% | 1,617 |
| Nov 17, 2025 | 7.30 | 8.50 | 7.30 | 8.50 | 8.50 | 5.85% | 7,370 |
| Nov 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -4.40% | 205 |
| Nov 10, 2025 | 9.57 | 9.57 | 8.40 | 8.40 | 8.40 | -12.41% | 518 |
| Nov 7, 2025 | 8.30 | 9.59 | 8.00 | 9.59 | 9.59 | 16.81% | 1,349 |
| Nov 4, 2025 | 8.46 | 8.46 | 8.21 | 8.21 | 8.21 | -1.08% | 2,140 |
| Nov 3, 2025 | 8.37 | 8.37 | 8.20 | 8.30 | 8.30 | -0.72% | 1,616 |
| Oct 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -9.13% | 364 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 306 |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | 615 |
| Oct 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.95% | 309 |
| Oct 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -10.00% | 307 |
| Oct 8, 2025 | 9.52 | 9.75 | 9.51 | 9.70 | 9.70 | -0.51% | 3,158 |
| Oct 7, 2025 | 9.00 | 9.75 | 8.64 | 9.75 | 9.75 | 1.67% | 1,376 |
| Oct 6, 2025 | 9.67 | 9.67 | 9.59 | 9.59 | 9.59 | 14.71% | 956 |
| Oct 2, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.95% | 167 |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 597 |
| Sep 19, 2025 | 7.93 | 8.50 | 7.93 | 8.20 | 8.20 | -15.11% | 1,754 |
| Sep 17, 2025 | 11.68 | 11.68 | 8.43 | 9.66 | 9.66 | 1.95% | 4,885 |
| Sep 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.47 | 16.98% | 175 |
| Sep 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.57% | 1,774 |
| Sep 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.00% | 255 |
| Sep 3, 2025 | 9.60 | 9.60 | 8.50 | 8.50 | 8.50 | -11.46% | 1,414 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.93% | 312 |
| Aug 28, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 174 |
| Aug 27, 2025 | 9.50 | 9.69 | 9.50 | 9.69 | 9.69 | 4.87% | 256 |
| Aug 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.10% | 552 |
| Aug 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 12.28% | 147 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.06 | 8.06 | 7.83 | 2.03% | 825 |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.67 | -9.40% | 475 |
| Aug 7, 2025 | 8.50 | 8.72 | 8.00 | 8.72 | 8.47 | 9.00% | 1,109 |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.77 | -11.31% | 101 |
| Aug 1, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 8.76 | -4.65% | 946 |
| Jul 29, 2025 | 9.00 | 9.46 | 9.00 | 9.46 | 9.19 | -3.07% | 332 |
| Jul 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.48 | -11.11% | 243 |
| Jul 22, 2025 | 10.98 | 10.99 | 10.98 | 10.98 | 10.66 | 20.13% | 722 |
| Jul 17, 2025 | 8.96 | 9.14 | 8.96 | 9.14 | 8.88 | 2.01% | 800 |
| Jul 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.70 | 4.92% | 363 |
| Jul 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.29 | -15.86% | 214 |
| Jul 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.86 | 8.71% | 248 |
| Jul 10, 2025 | 8.75 | 9.53 | 8.75 | 9.34 | 9.07 | 16.71% | 1,004 |
| Jul 8, 2025 | 8.00 | 10.00 | 8.00 | 8.00 | 7.77 | -21.18% | 683 |
| Jul 7, 2025 | 11.29 | 11.29 | 10.15 | 10.15 | 9.86 | -5.67% | 1,843 |
| Jul 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.45 | 4.98% | 139 |