PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS
· Delayed Price · Currency is USD
10.25
-1.12 (-9.85%)
Jul 3, 2025, 12:58 PM EDT
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.98% | 139 |
| Jul 2, 2025 | 11.40 | 11.40 | 10.25 | 10.25 | 10.25 | -9.85% | 895 |
| Jul 1, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 10.39% | 680 |
| Jun 30, 2025 | 9.80 | 15.00 | 8.38 | 10.30 | 10.30 | -0.77% | 4,924 |
| Jun 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 166 |
| Jun 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -5.64% | 697 |
| Jun 25, 2025 | 10.46 | 12.24 | 10.46 | 11.00 | 11.00 | 10.33% | 2,919 |
| Jun 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 30 |
| Jun 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.95% | 458 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 261 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 572 |
| Jun 17, 2025 | 9.07 | 9.08 | 9.05 | 9.05 | 9.05 | 10.77% | 1,483 |
| Jun 16, 2025 | 8.65 | 9.08 | 8.17 | 8.17 | 8.17 | -0.85% | 1,119 |
| Jun 13, 2025 | 8.64 | 9.89 | 7.85 | 8.24 | 8.24 | -4.52% | 3,481 |
| Jun 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 195 |
| Jun 11, 2025 | 9.18 | 9.89 | 8.63 | 8.63 | 8.63 | -5.68% | 4,896 |
| Jun 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.66% | 481 |
| Jun 9, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.09% | 692 |
| Jun 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 6.98% | 1,640 |
| Jun 5, 2025 | 9.19 | 9.19 | 8.59 | 8.59 | 8.59 | 4.88% | 1,071 |
| Jun 4, 2025 | 9.00 | 9.00 | 7.52 | 8.19 | 8.19 | 12.97% | 2,275 |
| Jun 3, 2025 | 7.25 | 9.18 | 7.25 | 7.25 | 7.25 | -13.17% | 1,148 |
| Jun 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 139 |
| May 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 325 |
| May 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.84% | 742 |
| May 28, 2025 | 7.27 | 7.95 | 7.27 | 7.95 | 7.95 | 13.34% | 1,255 |
| May 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 202 |
| May 23, 2025 | 7.52 | 8.37 | 7.01 | 7.01 | 7.01 | -12.16% | 1,171 |
| May 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 176 |
| May 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 59 |
| May 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 1 |
| May 19, 2025 | 7.50 | 7.98 | 7.50 | 7.98 | 7.98 | -7.85% | 1,278 |
| May 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 224 |
| May 15, 2025 | 8.25 | 8.66 | 8.25 | 8.66 | 8.66 | 4.84% | 1,521 |
| May 14, 2025 | 8.92 | 8.92 | 7.50 | 8.26 | 8.26 | -2.82% | 2,480 |
| May 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 21.43% | 450 |
| May 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -26.16% | 384 |
| May 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% | 577 |
| May 8, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 507 |
| May 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 3.38% | 258 |
| May 6, 2025 | 9.13 | 9.18 | 8.03 | 9.18 | 9.18 | 5.52% | 1,664 |
| May 5, 2025 | 9.50 | 9.50 | 8.60 | 8.70 | 8.70 | -5.33% | 1,269 |
| May 2, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 13.46% | 681 |
| May 1, 2025 | 8.03 | 8.92 | 8.03 | 8.10 | 8.10 | -4.71% | 752 |
| Apr 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 488 |
| Apr 29, 2025 | 8.10 | 8.11 | 8.10 | 8.10 | 8.10 | -22.86% | 2,833 |
| Apr 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.14% | 793 |
| Apr 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -6.67% | 403 |
| Apr 24, 2025 | 11.49 | 11.49 | 9.75 | 10.50 | 10.50 | -8.70% | 1,453 |
| Apr 23, 2025 | 22.99 | 22.99 | 6.32 | 11.50 | 11.50 | 15.00% | 5,337 |