PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | TPED.SI | SGD | $4.2800 | $4.2800 | $4.4600 | $4.1600 | $4.5600 | 14,600 | |
| 2025-06-16 | TPED.SI | SGD | $4.4600 | $4.4600 | $4.5500 | $4.4100 | $0.0000 | 12,300 | |
| 2025-06-13 | TPED.SI | SGD | $4.4200 | $4.1500 | $4.4600 | $4.4100 | $4.4900 | 18,200 | |
| 2025-06-12 | TPED.SI | SGD | $4.1500 | $4.0300 | $4.1500 | $3.9600 | $4.2000 | 6,900 | |
| 2025-06-11 | TPED.SI | SGD | $3.9800 | $3.9500 | $3.9800 | $3.9600 | $4.0700 | 4,800 | |
| 2025-06-10 | TPED.SI | SGD | $3.9000 | $0.0000 | $0.0000 | $3.9100 | $3.9600 | 0 | |
| 2025-06-09 | TPED.SI | SGD | $3.9000 | $3.9000 | $3.9000 | $3.8900 | $3.9600 | 600 | |
| 2025-06-06 | TPED.SI | SGD | $3.9000 | $3.9000 | $3.9400 | $3.8800 | $3.9600 | 900 | |
| 2025-06-05 | TPED.SI | SGD | $3.8900 | $3.8900 | $3.8900 | $3.8800 | $4.1000 | 100 | |
| 2025-06-04 | TPED.SI | SGD | $3.8800 | $3.8800 | $3.9700 | $3.7700 | $4.1000 | 6,200 | |
| 2025-06-03 | TPED.SI | SGD | $3.9200 | $3.9100 | $3.9200 | $3.9000 | $4.1000 | 800 | |
| 2025-06-02 | TPED.SI | SGD | $3.8900 | $0.0000 | $0.0000 | $3.8600 | $4.1000 | 0 | |
| 2025-05-30 | TPED.SI | SGD | $3.8900 | $3.8900 | $3.9800 | $3.8000 | $4.1000 | 10,300 | |
| 2025-05-29 | TPED.SI | SGD | $3.9500 | $3.9500 | $3.9500 | $3.8400 | $4.1000 | 100 | |
| 2025-05-28 | TPED.SI | SGD | $3.9600 | $0.0000 | $0.0000 | $3.8400 | $4.1000 | 0 | |
| 2025-05-27 | TPED.SI | SGD | $3.9600 | $3.9600 | $3.9600 | $3.9400 | $4.1000 | 1,900 | |
| 2025-05-26 | TPED.SI | SGD | $4.0500 | $0.0000 | $0.0000 | $3.9600 | $4.0500 | 0 | |
| 2025-05-23 | TPED.SI | SGD | $4.0500 | $0.0000 | $0.0000 | $3.9500 | $4.1000 | 0 | |
| 2025-05-22 | TPED.SI | SGD | $4.0500 | $0.0000 | $0.0000 | $3.9500 | $4.1000 | 0 | |
| 2025-05-21 | TPED.SI | SGD | $4.0500 | $4.0400 | $4.0500 | $4.0000 | $0.0000 | 3,600 | |
| 2025-05-20 | TPED.SI | SGD | $3.9000 | $3.9000 | $3.9000 | $3.9200 | $4.0400 | 100 | |
| 2025-05-19 | TPED.SI | SGD | $3.9200 | $3.8900 | $3.9200 | $3.6500 | $4.0400 | 4,200 | |
| 2025-05-16 | TPED.SI | SGD | $3.9000 | $3.9000 | $3.9000 | $3.8000 | $4.1300 | 2,500 | |
| 2025-05-15 | TPED.SI | SGD | $3.9000 | $3.9000 | $4.0000 | $3.9000 | $4.1300 | 13,100 | |
| 2025-05-14 | TPED.SI | SGD | $4.0500 | $4.0500 | $4.0500 | $3.8000 | $4.0700 | 1,700 | |
| 2025-05-13 | TPED.SI | SGD | $4.0700 | $4.0200 | $4.0700 | $3.8000 | $4.1300 | 16,600 | |
| 2025-05-09 | TPED.SI | SGD | $3.9300 | $3.9300 | $3.9400 | $3.7600 | $4.0200 | 2,300 | |
| 2025-05-08 | TPED.SI | SGD | $3.9400 | $3.9000 | $3.9400 | $3.9000 | $3.9500 | 700 | |
| 2025-05-07 | TPED.SI | SGD | $3.7600 | $0.0000 | $0.0000 | $3.7600 | $0.0000 | 0 | |
| 2025-05-06 | TPED.SI | SGD | $3.7600 | $3.7500 | $3.8000 | $3.7300 | $4.0000 | 3,900 | |
| 2025-05-05 | TPED.SI | SGD | $3.8600 | $3.8300 | $3.8700 | $3.8400 | $4.1000 | 6,000 | |
| 2025-05-02 | TPED.SI | SGD | $3.8800 | $3.8800 | $3.8800 | $3.8500 | $3.9000 | 1,100 | |
| 2025-04-30 | TPED.SI | SGD | $3.8500 | $0.0000 | $0.0000 | $3.7700 | $4.1000 | 0 | |
| 2025-04-29 | TPED.SI | SGD | $3.8500 | $3.8500 | $3.8800 | $3.7800 | $4.1500 | 6,100 | |
| 2025-04-28 | TPED.SI | SGD | $3.8900 | $3.8900 | $3.9500 | $3.8900 | $3.9300 | 2,600 | |
| 2025-04-25 | TPED.SI | SGD | $3.8500 | $0.0000 | $0.0000 | $3.8800 | $4.1500 | 0 | |
| 2025-04-24 | TPED.SI | SGD | $3.8500 | $3.8500 | $4.0100 | $3.8100 | $4.1500 | 115,300 | |
| 2025-04-23 | TPED.SI | SGD | $4.0400 | $4.0000 | $4.0500 | $4.0000 | $5.0800 | 44,400 | |
| 2025-04-22 | TPED.SI | SGD | $3.9700 | $3.9700 | $3.9800 | $3.9600 | $4.0200 | 2,800 | |
| 2025-04-21 | TPED.SI | SGD | $3.9800 | $3.9700 | $4.0900 | $3.9500 | $4.0300 | 5,000 | |
| 2025-04-17 | TPED.SI | SGD | $4.0800 | $0.0000 | $0.0000 | $4.0900 | $5.0800 | 0 | |
| 2025-04-16 | TPED.SI | SGD | $4.0800 | $3.9200 | $4.0800 | $3.9700 | $5.0800 | 1,000 | |
| 2025-04-15 | TPED.SI | SGD | $4.0200 | $4.0200 | $4.0200 | $0.0000 | $5.0800 | 1,000 | |
| 2025-04-14 | TPED.SI | SGD | $4.1200 | $0.0000 | $0.0000 | $0.0000 | $4.1200 | 0 | |
| 2025-04-11 | TPED.SI | SGD | $4.1200 | $0.0000 | $0.0000 | $3.9500 | $5.0800 | 0 | |
| 2025-04-10 | TPED.SI | SGD | $4.1200 | $3.8000 | $4.1500 | $3.8400 | $5.0800 | 8,600 | |
| 2025-04-09 | TPED.SI | SGD | $3.7300 | $3.6400 | $3.8200 | $3.6200 | $3.8500 | 13,300 | |
| 2025-04-08 | TPED.SI | SGD | $3.8200 | $3.7500 | $4.0300 | $3.7000 | $3.8300 | 28,300 | |
| 2025-04-07 | TPED.SI | SGD | $3.9900 | $3.9900 | $4.1500 | $3.9900 | $4.1300 | 2,900 | |
| 2025-04-04 | TPED.SI | SGD | $4.2000 | $4.2000 | $4.3200 | $4.1800 | $4.5400 | 4,600 |