PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS
· Delayed Price · Currency is USD
10.50
+0.70 (7.14%)
Apr 28, 2025, 9:46 AM EDT
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 7.14% | 350 |
| 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 |
| Apr 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.49% | 135 |
| Apr 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 96 |
| Apr 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 10 |
| Apr 16, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 33 |
| Apr 15, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 26 |
| Apr 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 136 |
| Apr 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 165 |
| Apr 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 108 |
| Apr 9, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.93% | 386 |
| Apr 8, 2025 | 10.10 | 10.15 | 9.12 | 9.12 | 9.12 | -5.20% | 1,359 |
| Apr 7, 2025 | 14.59 | 14.59 | 9.53 | 9.62 | 9.62 | -30.79% | 1,495 |
| Apr 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.58% | 261 |
| Apr 3, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 154 |
| Apr 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 247 |
| Apr 1, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 5.75% | 269 |
| Mar 31, 2025 | 12.10 | 12.69 | 12.10 | 12.69 | 12.69 | 14.95% | 1,042 |
| Mar 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 133 |
| Mar 27, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 12 |
| Mar 26, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 1 |
| Mar 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Mar 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 32 |
| Mar 21, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 13 |
| Mar 20, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 4 |
| Mar 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Mar 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 5 |
| Mar 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 3 |
| Mar 14, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 18 |
| Mar 13, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 19 |
| Mar 12, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 7 |
| Mar 11, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 6 |
| Mar 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 93 |
| Mar 7, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 6 |
| Mar 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 165 |
| Mar 5, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 90 |
| Mar 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 199 |
| Mar 3, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 181 |
| Feb 28, 2025 | 11.25 | 11.25 | 11.04 | 11.04 | 11.04 | -10.97% | 611 |
| Feb 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.25% | 914 |
| Feb 26, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | 176 |
| Feb 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.30 | 2.20% | 202 |
| Feb 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.05 | - | 120 |
| Feb 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.05 | - | 110 |
| Feb 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.05 | 5.58% | 567 |
| Feb 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.47 | - | 4 |
| Feb 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.47 | - | 120 |
| Feb 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.47 | - | 9 |