PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | TPED.SI | SGD | CD | $4.8700 | $4.8600 | $4.9700 | $4.8000 | $4.8800 | 9,100 |
| 2025-07-31 | TPED.SI | SGD | CD | $4.9000 | $0.0000 | $0.0000 | $4.9500 | $5.0000 | 0 |
| 2025-07-30 | TPED.SI | SGD | CD | $4.9000 | $4.8700 | $4.9600 | $4.9100 | $5.1200 | 4,800 |
| 2025-07-29 | TPED.SI | SGD | CD | $4.8300 | $4.6400 | $4.8300 | $4.8000 | $4.8800 | 5,100 |
| 2025-07-28 | TPED.SI | SGD | $4.6000 | $4.6000 | $4.6600 | $4.5900 | $4.6100 | 200 | |
| 2025-07-25 | TPED.SI | SGD | $4.5700 | $4.5600 | $4.5700 | $4.5700 | $0.0000 | 700 | |
| 2025-07-24 | TPED.SI | SGD | $4.5700 | $4.5700 | $4.6400 | $4.5700 | $4.5800 | 4,700 | |
| 2025-07-23 | TPED.SI | SGD | $4.6500 | $4.6500 | $4.6700 | $4.6100 | $0.0000 | 2,500 | |
| 2025-07-22 | TPED.SI | SGD | $4.6500 | $4.6500 | $4.6800 | $4.6200 | $4.6500 | 3,200 | |
| 2025-07-21 | TPED.SI | SGD | $4.6700 | $4.6400 | $4.6900 | $4.6800 | $0.0000 | 2,500 | |
| 2025-07-18 | TPED.SI | SGD | $4.5700 | $4.4900 | $4.5800 | $4.5700 | $0.0000 | 800 | |
| 2025-07-17 | TPED.SI | SGD | $4.4800 | $4.3900 | $4.4800 | $4.4800 | $4.5100 | 5,400 | |
| 2025-07-16 | TPED.SI | SGD | $4.3900 | $4.3900 | $4.4000 | $4.2500 | $4.4400 | 7,100 | |
| 2025-07-15 | TPED.SI | SGD | $4.3900 | $4.3300 | $4.4500 | $4.3800 | $4.4400 | 34,200 | |
| 2025-07-14 | TPED.SI | SGD | $4.4200 | $4.3800 | $4.4200 | $4.4000 | $4.4400 | 700 | |
| 2025-07-11 | TPED.SI | SGD | $4.3000 | $4.2600 | $4.3000 | $4.2300 | $4.4500 | 4,600 | |
| 2025-07-10 | TPED.SI | SGD | $4.2500 | $4.2500 | $4.2700 | $4.2400 | $4.2700 | 7,800 | |
| 2025-07-09 | TPED.SI | SGD | $4.2700 | $0.0000 | $0.0000 | $4.2000 | $4.2900 | 0 | |
| 2025-07-08 | TPED.SI | SGD | $4.2700 | $4.2400 | $4.2700 | $4.2400 | $4.2700 | 400 | |
| 2025-07-07 | TPED.SI | SGD | $4.1600 | $4.1600 | $4.3500 | $4.1700 | $4.4500 | 15,000 | |
| 2025-07-04 | TPED.SI | SGD | $4.2900 | $4.2900 | $4.3500 | $4.2500 | $4.4500 | 42,900 | |
| 2025-07-03 | TPED.SI | SGD | $4.3500 | $4.3500 | $4.5000 | $4.3200 | $4.4200 | 117,300 | |
| 2025-07-02 | TPED.SI | SGD | $4.3700 | $4.2900 | $4.3700 | $4.2900 | $4.3800 | 6,600 | |
| 2025-07-01 | TPED.SI | SGD | $4.2900 | $4.2900 | $4.3300 | $4.2900 | $4.3100 | 12,400 | |
| 2025-06-30 | TPED.SI | SGD | $4.2100 | $4.1600 | $4.2100 | $4.2100 | $0.0000 | 6,200 | |
| 2025-06-27 | TPED.SI | SGD | $4.2400 | $4.2400 | $4.4000 | $4.1700 | $4.4400 | 2,000 | |
| 2025-06-26 | TPED.SI | SGD | $4.4100 | $4.3300 | $4.4100 | $4.3800 | $4.4400 | 1,600 | |
| 2025-06-25 | TPED.SI | SGD | $4.3200 | $4.3100 | $4.3300 | $4.3400 | $4.4000 | 3,300 | |
| 2025-06-24 | TPED.SI | SGD | $4.3000 | $4.1600 | $4.3000 | $4.1500 | $0.0000 | 3,700 | |
| 2025-06-23 | TPED.SI | SGD | $4.3400 | $4.3400 | $4.4600 | $4.3300 | $0.0000 | 2,900 | |
| 2025-06-20 | TPED.SI | SGD | $4.2500 | $4.2500 | $4.3000 | $4.2500 | $4.6000 | 9,100 | |
| 2025-06-19 | TPED.SI | SGD | $4.3400 | $4.3400 | $4.3400 | $4.1700 | $4.6000 | 3,000 | |
| 2025-06-18 | TPED.SI | SGD | $4.3400 | $4.3400 | $4.3400 | $4.2200 | $4.6200 | 2,000 | |
| 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 |