PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS · Delayed Price · Currency is USD
8.36
+0.41 (5.16%)
Aug 19, 2026, 3:41 PM EST
PEXNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | -3.64% | 143 |
| Jul 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | -1.90% | 110 |
| Jul 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.15 | 5.12% | 656 |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | 5.26% | 120 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.37 | -3.68% | 160 |
| Jun 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.65 | 1.68% | 522 |
| Jun 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.52 | -5.48% | 176 |
| Jun 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.96 | -7.34% | 235 |
| Jun 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.59 | 0.11% | 166 |
| Jun 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.58 | 1.99% | 222 |
| Jun 8, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.41 | 4.42% | 305 |
| Jun 4, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.06 | -7.67% | 522 |
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | -2.17% | 492 |
| May 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.92 | - | 381 |
| May 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.92 | 0.22% | 245 |
| May 15, 2026 | 9.05 | 9.25 | 9.05 | 9.18 | 8.90 | 1.44% | 2,873 |
| May 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.77 | - | 243 |
| May 12, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.77 | 5.63% | 351 |
| May 7, 2026 | 8.50 | 8.57 | 8.50 | 8.57 | 8.31 | 12.88% | 449 |
| Apr 28, 2026 | 8.45 | 8.45 | 7.59 | 7.59 | 7.36 | -15.85% | 1,691 |
| Apr 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.75 | 1.92% | 1,979 |
| Apr 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.58 | 11.32% | 215 |
| Apr 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | -0.63% | 300 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.00 | 8.00 | 7.76 | -11.60% | 273 |
| Apr 8, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 8.77 | -2.16% | 1,104 |
| Apr 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.97 | 2.21% | 1,073 |
| Apr 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.77 | 1.12% | 484 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.68 | 3.47% | 294 |
| Apr 1, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.39 | 1.76% | 579 |
| Mar 31, 2026 | 9.30 | 9.49 | 8.36 | 8.50 | 8.24 | 6.65% | 1,429 |
| Mar 30, 2026 | 9.00 | 9.18 | 7.97 | 7.97 | 7.73 | 1.92% | 1,102 |
| Mar 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.58 | 23.15% | 424 |
| Mar 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | -14.07% | 166 |
| Mar 3, 2026 | 9.98 | 9.98 | 7.24 | 7.39 | 7.17 | -6.49% | 2,599 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.66 | 23.48% | 155 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.21 | -8.01% | 253 |
| Feb 17, 2026 | 7.15 | 7.87 | 7.15 | 7.20 | 6.75 | -0.83% | 1,989 |
| Feb 13, 2026 | 7.25 | 7.97 | 7.24 | 7.26 | 6.80 | -6.32% | 1,787 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.26 | 30.25% | 453 |
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.57 | -0.83% | 410 |