OTC Markets OTCPK - Delayed Quote
USD
PTT Exploration and Production Public Company Limited (PEXNY)
9.40
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 29, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 28, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 27, 2026
9.40
9.40
9.40
9.40
9.40
-
Oct 26, 2026
9.40
9.40
9.40
9.40
9.40
200
Oct 23, 2026
8.97
8.97
8.97
8.97
8.97
-
Oct 22, 2026
8.97
8.97
8.97
8.97
8.97
-
Oct 21, 2026
8.97
8.97
8.97
8.97
8.97
-
Oct 20, 2026
8.97
8.97
8.97
8.97
8.97
-
Oct 19, 2026
8.97
8.97
8.97
8.97
8.97
-
Oct 16, 2026
8.97
8.97
8.97
8.97
8.97
400
Oct 15, 2026
8.81
8.81
8.81
8.81
8.81
-
Oct 14, 2026
8.81
8.81
8.81
8.81
8.81
-
Oct 13, 2026
8.81
8.81
8.81
8.81
8.81
-
Oct 12, 2026
8.81
8.81
8.81
8.81
8.81
-
Oct 9, 2026
8.81
8.81
8.81
8.81
8.81
-
Oct 8, 2026
8.80
8.81
8.80
8.81
8.81
7,200
Oct 7, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 6, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 5, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 2, 2026
8.80
8.80
8.80
8.80
8.80
-
Oct 1, 2026
8.80
8.80
8.80
8.80
8.80
-
Sep 30, 2026
8.80
8.80
8.80
8.80
8.80
-
Sep 29, 2026
8.80
8.80
8.80
8.80
8.80
-
Sep 28, 2026
8.80
8.80
8.80
8.80
8.80
-
Sep 25, 2026
8.80
8.80
8.80
8.80
8.80
-
Sep 24, 2026
8.80
8.80
8.80
8.80
8.80
100
Sep 23, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 22, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 21, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 18, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 17, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 16, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 15, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 14, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 11, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 10, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 9, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 8, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 4, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 3, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 2, 2026
9.22
9.22
9.22
9.22
9.22
200
Sep 1, 2026
9.75
9.75
8.41
8.41
8.41
600
Aug 31, 2026
9.14
9.89
9.14
9.89
9.89
4,900
Aug 28, 2026
8.80
8.80
8.80
8.80
8.80
100
Aug 27, 2026
8.41
8.41
8.41
8.41
8.41
-
Aug 26, 2026
8.70
8.70
8.41
8.41
8.41
400
Aug 25, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 24, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 21, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 20, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 19, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 18, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 17, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
7.95
7.95
7.95
7.95
7.95
-
Aug 14, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 13, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 12, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 11, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 10, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 7, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 6, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 5, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 4, 2026
7.95
7.95
7.95
7.95
7.68
-
Aug 3, 2026
7.95
7.95
7.95
7.95
7.68
-
Jul 31, 2026
7.95
7.95
7.95
7.95
7.68
-
Jul 30, 2026
7.95
7.95
7.95
7.95
7.68
100
Jul 29, 2026
8.25
8.25
8.25
8.25
7.97
-
Jul 28, 2026
8.25
8.25
8.25
8.25
7.97
-
Jul 27, 2026
8.25
8.25
8.25
8.25
7.97
-
Jul 24, 2026
8.25
8.25
8.25
8.25
7.97
100
Jul 23, 2026
8.41
8.41
8.41
8.41
8.13
-
Jul 22, 2026
8.41
8.41
8.41
8.41
8.13
-
Jul 21, 2026
8.41
8.41
8.41
8.41
8.13
-
Jul 20, 2026
8.41
8.41
8.41
8.41
8.13
-
Jul 17, 2026
8.41
8.41
8.41
8.41
8.13
700
Jul 16, 2026
8.00
8.00
8.00
8.00
7.73
-
Jul 15, 2026
8.00
8.00
8.00
8.00
7.73
-
Jul 14, 2026
8.00
8.00
8.00
8.00
7.73
-
Jul 13, 2026
8.00
8.00
8.00
8.00
7.73
100
Jul 10, 2026
7.60
7.60
7.60
7.60
7.34
-
Jul 9, 2026
7.60
7.60
7.60
7.60
7.34
-
Jul 8, 2026
7.60
7.60
7.60
7.60
7.34
-
Jul 7, 2026
7.60
7.60
7.60
7.60
7.34
-
Jul 6, 2026
7.60
7.60
7.60
7.60
7.34
-
Jul 2, 2026
7.60
7.60
7.60
7.60
7.34
200
Jul 1, 2026
7.89
7.89
7.89
7.89
7.62
-
Jun 30, 2026
7.89
7.89
7.89
7.89
7.62
-
Jun 29, 2026
7.89
7.89
7.89
7.89
7.62
-
Jun 26, 2026
7.89
7.89
7.89
7.89
7.62
500
Jun 25, 2026
7.76
7.76
7.76
7.76
7.50
-
Jun 24, 2026
7.76
7.76
7.76
7.76
7.50
200
Jun 23, 2026
8.21
8.21
8.21
8.21
7.93
-
Jun 22, 2026
8.21
8.21
8.21
8.21
7.93
-
Jun 18, 2026
8.21
8.21
8.21
8.21
7.93
-
Jun 17, 2026
8.21
8.21
8.21
8.21
7.93
-
Jun 16, 2026
8.21
8.21
8.21
8.21
7.93
200
Jun 15, 2026
8.86
8.86
8.86
8.86
8.56
-
Jun 12, 2026
8.86
8.86
8.86
8.86
8.56
-
Jun 11, 2026
8.86
8.86
8.86
8.86
8.56
200
Jun 10, 2026
8.85
8.85
8.85
8.85
8.55
-
Jun 9, 2026
8.85
8.85
8.85
8.85
8.55
200
Jun 8, 2026
8.66
8.68
8.66
8.68
8.39
300
Jun 5, 2026
8.31
8.31
8.31
8.31
8.03
-
Jun 4, 2026
8.30
8.31
8.30
8.31
8.03
500
Jun 3, 2026
9.00
9.00
9.00
9.00
8.70
-
Jun 2, 2026
9.00
9.00
9.00
9.00
8.70
500
Jun 1, 2026
9.20
9.20
9.20
9.20
8.89
-
May 29, 2026
9.20
9.20
9.20
9.20
8.89
-
May 28, 2026
9.20
9.20
9.20
9.20
8.89
-
May 27, 2026
9.20
9.20
9.20
9.20
8.89
-
May 26, 2026
9.20
9.20
9.20
9.20
8.89
-
May 22, 2026
9.20
9.20
9.20
9.20
8.89
-
May 21, 2026
9.20
9.20
9.20
9.20
8.89
-
May 20, 2026
9.20
9.20
9.20
9.20
8.89
-
May 19, 2026
9.20
9.20
9.20
9.20
8.89
400
May 18, 2026
9.20
9.20
9.20
9.20
8.89
200
May 15, 2026
9.05
9.25
9.05
9.18
8.87
2,900
May 14, 2026
9.05
9.05
9.05
9.05
8.74
-
May 13, 2026
9.05
9.05
9.05
9.05
8.74
200
May 12, 2026
9.00
9.05
9.00
9.05
8.74
400
May 11, 2026
8.57
8.57
8.57
8.57
8.28
-
May 8, 2026
8.57
8.57
8.57
8.57
8.28
-
May 7, 2026
8.50
8.57
8.50
8.57
8.28
400
May 6, 2026
7.59
7.59
7.59
7.59
7.33
-
May 5, 2026
7.59
7.59
7.59
7.59
7.33
-
May 4, 2026
7.59
7.59
7.59
7.59
7.33
-
May 1, 2026
7.59
7.59
7.59
7.59
7.33
-
Apr 30, 2026
7.59
7.59
7.59
7.59
7.33
-
Apr 29, 2026
7.59
7.59
7.59
7.59
7.33
-
Apr 28, 2026
8.45
8.45
7.59
7.59
7.33
1,700
Apr 27, 2026
9.02
9.02
9.02
9.02
8.72
2,000
Apr 24, 2026
8.85
8.85
8.85
8.85
8.55
200
Apr 23, 2026
7.95
7.95
7.95
7.95
7.68
-
Apr 22, 2026
7.95
7.95
7.95
7.95
7.68
-
Apr 21, 2026
7.95
7.95
7.95
7.95
7.68
-
Apr 20, 2026
7.95
7.95
7.95
7.95
7.68
-
Apr 17, 2026
7.95
7.95
7.95
7.95
7.68
300
Apr 16, 2026
8.00
8.00
8.00
8.00
7.73
-
Apr 15, 2026
8.65
8.65
8.00
8.00
7.73
300
Apr 14, 2026
9.05
9.05
9.05
9.05
8.74
-
Apr 13, 2026
9.05
9.05
9.05
9.05
8.74
-
Apr 10, 2026
9.05
9.05
9.05
9.05
8.74
-
Apr 9, 2026
9.05
9.05
9.05
9.05
8.74
-
Apr 8, 2026
9.25
9.25
9.05
9.05
8.74
1,100
Apr 7, 2026
9.25
9.25
9.25
9.25
8.94
1,100
Apr 6, 2026
9.05
9.05
9.05
9.05
8.74
500
Apr 2, 2026
8.95
8.95
8.95
8.95
8.65
300
Apr 1, 2026
8.67
8.67
8.65
8.65
8.36
600
Mar 31, 2026
9.30
9.49
8.36
8.50
8.21
1,400
Mar 30, 2026
9.00
9.18
7.97
7.97
7.70
1,100
Mar 27, 2026
7.82
7.82
7.82
7.82
7.56
400
Mar 26, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 25, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 24, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 23, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 20, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 19, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 18, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 17, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 16, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 13, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 12, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 11, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 10, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 9, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 6, 2026
6.35
6.35
6.35
6.35
6.14
-
Mar 5, 2026
6.35
6.35
6.35
6.35
6.14
200
Mar 4, 2026
7.39
7.39
7.39
7.39
7.14
-
Mar 3, 2026
9.98
9.98
7.24
7.39
7.14
2,600
Mar 2, 2026
7.90
7.90
7.90
7.90
7.63
200
Feb 27, 2026
6.40
6.40
6.40
6.40
6.18
300
Feb 26, 2026
7.20
7.20
7.20
7.20
6.96
-
Feb 25, 2026
7.20
7.20
7.20
7.20
6.96
-
Feb 24, 2026
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
7.20
7.20
7.20
7.20
6.96
-
Feb 23, 2026
7.20
7.20
7.20
7.20
6.67
-
Feb 20, 2026
7.20
7.20
7.20
7.20
6.67
-
Feb 19, 2026
7.20
7.20
7.20
7.20
6.67
-
Feb 18, 2026
7.20
7.20
7.20
7.20
6.67
-
Feb 17, 2026
7.15
7.87
7.15
7.20
6.67
2,000
Feb 13, 2026
7.25
7.97
7.24
7.26
6.72
1,800
Feb 12, 2026
7.75
7.75
7.75
7.75
7.18
500
Feb 11, 2026
5.95
5.95
5.95
5.95
5.51
-
Feb 10, 2026
5.95
5.95
5.95
5.95
5.51
-
Feb 9, 2026
5.95
5.95
5.95
5.95
5.51
-
Feb 6, 2026
5.95
5.95
5.95
5.95
5.51
400
Feb 5, 2026
6.00
6.00
6.00
6.00
5.56
-
Feb 4, 2026
6.00
6.00
6.00
6.00
5.56
-
Feb 3, 2026
6.00
6.00
6.00
6.00
5.56
-
Feb 2, 2026
6.00
6.00
6.00
6.00
5.56
-
Jan 30, 2026
6.00
6.00
6.00
6.00
5.56
100
Jan 29, 2026
5.60
5.60
5.60
5.60
5.19
-
Jan 28, 2026
5.60
5.60
5.60
5.60
5.19
400
Jan 27, 2026
7.50
7.50
7.50
7.50
6.95
300
Jan 26, 2026
6.16
6.16
6.16
6.16
5.71
-
Jan 23, 2026
6.16
6.16
6.16
6.16
5.71
100
Jan 22, 2026
6.52
6.52
6.52
6.52
6.04
-
Jan 21, 2026
6.52
6.52
6.52
6.52
6.04
200
Jan 20, 2026
6.40
6.40
6.40
6.40
5.93
-
Jan 16, 2026
6.40
6.40
6.40
6.40
5.93
100
Jan 15, 2026
6.01
6.16
6.01
6.16
5.71
300
Jan 14, 2026
7.50
7.50
6.39
6.39
5.92
1,500
Jan 13, 2026
7.40
7.40
7.40
7.40
6.85
-
Jan 12, 2026
7.40
7.40
7.40
7.40
6.85
-
Jan 9, 2026
7.40
7.40
7.40
7.40
6.85
-
Jan 8, 2026
7.29
7.40
7.29
7.40
6.85
700
Jan 7, 2026
7.14
7.14
7.14
7.14
6.61
400
Jan 6, 2026
7.29
7.29
7.29
7.29
6.75
-
Jan 5, 2026
6.49
7.29
6.49
7.29
6.75
600
Jan 2, 2026
6.35
6.35
6.35
6.35
5.88
300
Dec 31, 2025
6.26
6.26
5.97
6.08
5.63
1,700
Dec 30, 2025
6.38
6.38
6.38
6.38
5.91
-
Dec 29, 2025
6.38
6.38
6.38
6.38
5.91
-
Dec 26, 2025
6.38
6.38
6.38
6.38
5.91
-
Dec 24, 2025
6.38
6.38
6.38
6.38
5.91
-
Dec 23, 2025
6.26
6.39
6.26
6.38
5.91
500
Dec 22, 2025
6.12
6.12
6.12
6.12
5.67
300
Dec 19, 2025
6.00
6.00
6.00
6.00
5.56
300
Dec 18, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 17, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 16, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 15, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 12, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 11, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 10, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 9, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 8, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 5, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 4, 2025
4.74
4.74
4.74
4.74
4.39
-
Dec 3, 2025
4.74
4.74
4.74
4.74
4.39
700
Dec 2, 2025
7.10
7.10
7.10
7.10
6.58
-
Dec 1, 2025
7.10
7.10
7.10
7.10
6.58
-
Nov 28, 2025
9.00
9.18
7.10
7.10
6.58
3,100
Nov 26, 2025
7.54
7.54
7.30
7.30
6.76
1,600
Nov 25, 2025
7.40
7.40
7.40
7.40
6.85
200
Nov 24, 2025
7.30
7.30
7.30
7.30
6.76
-
Nov 21, 2025
7.30
7.30
7.30
7.30
6.76
300
Nov 20, 2025
7.59
7.59
7.59
7.59
7.03
-
Nov 19, 2025
7.59
7.59
7.59
7.59
7.03
-
Nov 18, 2025
8.50
8.50
7.59
7.59
7.03
1,600
Nov 17, 2025
7.30
8.50
7.30
8.50
7.87
7,400
Nov 14, 2025
8.03
8.03
8.03
8.03
7.44
200
Nov 13, 2025
8.40
8.40
8.40
8.40
7.78
-
Nov 12, 2025
8.40
8.40
8.40
8.40
7.78
-
Nov 11, 2025
8.40
8.40
8.40
8.40
7.78
-
Nov 10, 2025
9.57
9.57
8.40
8.40
7.78
500
Nov 7, 2025
8.30
9.59
8.00
9.59
8.88
1,300
Nov 6, 2025
8.21
8.21
8.21
8.21
7.60
-
Nov 5, 2025
8.21
8.21
8.21
8.21
7.60
-
Nov 4, 2025
8.46
8.46
8.21
8.21
7.60
2,100
Nov 3, 2025
8.37
8.37
8.20
8.30
7.69
1,600
Oct 31, 2025
8.36
8.36
8.36
8.36
7.74
-
