PTT Exploration and Production Public Company Limited (PEXNY)
OTCMKTS · Delayed Price · Currency is USD
9.05
+0.48 (5.60%)
May 12, 2026, 12:51 PM EST
PEXNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 5.63% | 351 |
| May 7, 2026 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | 12.89% | 449 |
| Apr 28, 2026 | 8.45 | 8.45 | 7.59 | 7.59 | 7.59 | -15.85% | 1,691 |
| Apr 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.92% | 1,979 |
| Apr 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 11.32% | 215 |
| Apr 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 300 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.00 | 8.00 | 8.00 | -11.60% | 273 |
| Apr 8, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -2.16% | 1,104 |
| Apr 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | 1,073 |
| Apr 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | 484 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | 294 |
| Apr 1, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | 1.76% | 579 |
| Mar 31, 2026 | 9.30 | 9.49 | 8.36 | 8.50 | 8.50 | 6.65% | 1,429 |
| Mar 30, 2026 | 9.00 | 9.18 | 7.97 | 7.97 | 7.97 | 1.92% | 1,102 |
| Mar 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 23.15% | 424 |
| Mar 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -14.07% | 166 |
| Mar 3, 2026 | 9.98 | 9.98 | 7.24 | 7.39 | 7.39 | -6.49% | 2,599 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 23.48% | 155 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -11.11% | 253 |
| Feb 17, 2026 | 7.15 | 7.87 | 7.15 | 7.20 | 6.95 | -0.83% | 1,989 |
| Feb 13, 2026 | 7.25 | 7.97 | 7.24 | 7.26 | 7.01 | -6.32% | 1,787 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.48 | 30.25% | 453 |
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.74 | -0.83% | 410 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | 7.14% | 145 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.40 | -25.33% | 384 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.24 | 21.75% | 261 |
| Jan 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.94 | -5.52% | 134 |
| Jan 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.29 | 1.91% | 160 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | 3.86% | 138 |
| Jan 15, 2026 | 6.01 | 6.16 | 6.01 | 6.16 | 5.94 | -3.60% | 316 |
| Jan 14, 2026 | 7.50 | 7.50 | 6.39 | 6.39 | 6.17 | -13.65% | 1,520 |
| Jan 8, 2026 | 7.29 | 7.40 | 7.29 | 7.40 | 7.14 | 3.67% | 711 |
| Jan 7, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.89 | -2.10% | 397 |
| Jan 5, 2026 | 6.49 | 7.29 | 6.49 | 7.29 | 7.04 | 14.82% | 595 |
| Jan 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.13 | 4.44% | 286 |
| Dec 31, 2025 | 6.26 | 6.26 | 5.97 | 6.08 | 5.87 | -4.70% | 1,731 |
| Dec 23, 2025 | 6.26 | 6.39 | 6.26 | 6.38 | 6.16 | 4.25% | 539 |
| Dec 22, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.91 | 2.00% | 311 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | 26.58% | 286 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.57 | -33.24% | 706 |
| Nov 28, 2025 | 9.00 | 9.18 | 7.10 | 7.10 | 6.85 | -2.74% | 3,084 |
| Nov 26, 2025 | 7.54 | 7.54 | 7.30 | 7.30 | 7.04 | -1.35% | 1,558 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.14 | 1.37% | 210 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.04 | -3.82% | 299 |
| Nov 18, 2025 | 8.50 | 8.50 | 7.59 | 7.59 | 7.32 | -10.71% | 1,617 |
| Nov 17, 2025 | 7.30 | 8.50 | 7.30 | 8.50 | 8.20 | 5.85% | 7,370 |