PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS · Delayed Price · Currency is USD
5.95
0.00 (0.00%)
At close: Feb 6, 2026
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 410 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 145 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -25.33% | 384 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 21.75% | 261 |
| Jan 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -5.52% | 134 |
| Jan 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.91% | 160 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.86% | 138 |
| Jan 15, 2026 | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | -3.60% | 316 |
| Jan 14, 2026 | 7.50 | 7.50 | 6.39 | 6.39 | 6.39 | -13.65% | 1,520 |
| Jan 8, 2026 | 7.29 | 7.40 | 7.29 | 7.40 | 7.40 | 3.67% | 711 |
| Jan 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.10% | 397 |
| Jan 5, 2026 | 6.49 | 7.29 | 6.49 | 7.29 | 7.29 | 14.82% | 595 |
| Jan 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.44% | 286 |
| Dec 31, 2025 | 6.26 | 6.26 | 5.97 | 6.08 | 6.08 | -4.70% | 1,731 |
| Dec 23, 2025 | 6.26 | 6.39 | 6.26 | 6.38 | 6.38 | 4.25% | 539 |
| Dec 22, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 311 |
| 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 |