PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS · Delayed Price · Currency is USD
9.76
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 410 |
| Jul 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -11.11% | 243 |
| Jul 22, 2025 | 10.98 | 10.99 | 10.98 | 10.98 | 10.98 | 20.13% | 722 |
| Jul 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 88 |
| Jul 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 117 |
| Jul 17, 2025 | 8.96 | 9.14 | 8.96 | 9.14 | 9.14 | 2.01% | 800 |
| Jul 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 4.92% | 363 |
| Jul 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -15.86% | 214 |
| Jul 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 8.71% | 248 |
| Jul 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 297 |
| Jul 10, 2025 | 8.75 | 9.53 | 8.75 | 9.34 | 9.34 | 16.71% | 1,004 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 24 |
| Jul 8, 2025 | 8.00 | 10.00 | 8.00 | 8.00 | 8.00 | -21.18% | 683 |
| Jul 7, 2025 | 11.29 | 11.29 | 10.15 | 10.15 | 10.15 | -5.67% | 1,843 |
| 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 |