PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS
· Delayed Price · Currency is USD
8.63
-0.52 (-5.68%)
Jun 11, 2025, 9:09 PM EDT
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |