PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | TPED.SI | SGD | $4.2600 | $4.2600 | $4.2700 | $4.2500 | $4.3000 | 2,000 | |
| 2025-11-24 | TPED.SI | SGD | $4.2600 | $4.2600 | $4.2700 | $4.2600 | $4.3000 | 3,600 | |
| 2025-11-21 | TPED.SI | SGD | $4.3000 | $0.0000 | $0.0000 | $4.2600 | $4.4900 | 0 | |
| 2025-11-20 | TPED.SI | SGD | $4.3000 | $4.3000 | $4.3000 | $4.2900 | $4.4000 | 1,600 | |
| 2025-11-19 | TPED.SI | SGD | $4.2900 | $0.0000 | $0.0000 | $4.2500 | $4.3000 | 0 | |
| 2025-11-18 | TPED.SI | SGD | $4.2900 | $4.2900 | $4.2900 | $4.2000 | $4.4000 | 2,400 | |
| 2025-11-17 | TPED.SI | SGD | $4.2500 | $0.0000 | $0.0000 | $4.2400 | $4.4000 | 0 | |
| 2025-11-14 | TPED.SI | SGD | $4.2500 | $4.2500 | $4.2500 | $4.2600 | $0.0000 | 300 | |
| 2025-11-13 | TPED.SI | SGD | $4.2500 | $4.2500 | $4.2900 | $4.2500 | $0.0000 | 2,600 | |
| 2025-11-12 | TPED.SI | SGD | $4.2900 | $4.2900 | $4.3000 | $4.2800 | $4.3000 | 4,300 | |
| 2025-11-11 | TPED.SI | SGD | $4.2900 | $4.2900 | $4.2900 | $4.2900 | $4.5000 | 3,100 | |
| 2025-11-10 | TPED.SI | SGD | $4.2900 | $4.2700 | $4.3000 | $4.3000 | $4.5000 | 300 | |
| 2025-11-07 | TPED.SI | SGD | $4.2600 | $4.2600 | $4.2600 | $4.2600 | $4.5000 | 1,600 | |
| 2025-11-06 | TPED.SI | SGD | $4.2500 | $4.2200 | $4.2700 | $4.2300 | $4.5000 | 3,600 | |
| 2025-11-05 | TPED.SI | SGD | $4.2400 | $4.2400 | $4.2700 | $4.2400 | $4.3500 | 13,900 | |
| 2025-11-04 | TPED.SI | SGD | $4.2800 | $4.2700 | $4.3200 | $4.2700 | $4.5900 | 1,300 | |
| 2025-11-03 | TPED.SI | SGD | $4.3200 | $4.3200 | $4.3400 | $4.3100 | $4.6000 | 6,400 | |
| 2025-10-31 | TPED.SI | SGD | $4.3300 | $4.3300 | $4.3300 | $4.3000 | $4.4500 | 100 | |
| 2025-10-30 | TPED.SI | SGD | $4.3300 | $4.3300 | $4.3400 | $4.3200 | $4.4500 | 5,300 | |
| 2025-10-29 | TPED.SI | SGD | $4.3500 | $4.3500 | $4.3800 | $4.3400 | $4.4500 | 1,900 | |
| 2025-10-28 | TPED.SI | SGD | $4.3700 | $4.3700 | $4.4200 | $4.3500 | $4.4500 | 8,100 | |
| 2025-10-27 | TPED.SI | SGD | $4.4100 | $4.4100 | $4.4100 | $4.4000 | $4.6000 | 3,000 | |
| 2025-10-24 | TPED.SI | SGD | $4.4100 | $4.4000 | $4.4300 | $4.4100 | $0.0000 | 3,800 | |
| 2025-10-23 | TPED.SI | SGD | $4.3000 | $4.3000 | $4.3000 | $4.2200 | $4.6000 | 4,800 | |
| 2025-10-22 | TPED.SI | SGD | $4.2200 | $4.2200 | $4.2200 | $4.2300 | $4.5300 | 100 | |
| 2025-10-21 | TPED.SI | SGD | $4.2300 | $4.1900 | $4.2400 | $4.2000 | $4.5300 | 3,300 | |
| 2025-10-17 | TPED.SI | SGD | $4.1900 | $4.1900 | $4.2700 | $4.1600 | $4.5800 | 9,400 | |
| 2025-10-16 | TPED.SI | SGD | $4.2900 | $4.2900 | $4.4100 | $4.2800 | $4.6000 | 7,600 | |
| 2025-10-15 | TPED.SI | SGD | $4.3300 | $4.3100 | $4.3300 | $4.3300 | $4.6000 | 5,900 | |
| 2025-10-14 | TPED.SI | SGD | $4.3200 | $4.3200 | $4.4700 | $4.3100 | $4.3300 | 18,100 | |
| 2025-10-13 | TPED.SI | SGD | $4.4500 | $4.4500 | $4.4700 | $4.4200 | $4.4500 | 5,800 | |
| 2025-10-10 | TPED.SI | SGD | $4.4700 | $4.4600 | $4.5000 | $4.4600 | $4.5000 | 1,400 | |
| 2025-10-09 | TPED.SI | SGD | $4.5000 | $4.5000 | $4.5600 | $4.5000 | $4.7400 | 10,800 | |
| 2025-10-08 | TPED.SI | SGD | $4.5500 | $4.5500 | $4.5800 | $4.5500 | $4.7400 | 3,000 | |
| 2025-10-07 | TPED.SI | SGD | $4.5700 | $0.0000 | $0.0000 | $4.5600 | $4.7400 | 0 | |
| 2025-10-06 | TPED.SI | SGD | $4.5700 | $4.5600 | $4.5900 | $4.5000 | $4.7200 | 1,100 | |
| 2025-10-03 | TPED.SI | SGD | $4.5500 | $4.5500 | $4.5600 | $4.5300 | $4.7400 | 200 | |
| 2025-10-02 | TPED.SI | SGD | $4.5600 | $4.5500 | $4.5700 | $4.5000 | $4.7400 | 2,300 | |
| 2025-10-01 | TPED.SI | SGD | $4.5500 | $4.5500 | $4.5700 | $4.5500 | $4.7400 | 1,500 | |
| 2025-09-30 | TPED.SI | SGD | $4.6100 | $4.6100 | $4.7300 | $4.6000 | $4.7400 | 8,000 | |
| 2025-09-29 | TPED.SI | SGD | $4.7000 | $4.7000 | $4.7400 | $4.5500 | $4.8400 | 11,100 | |
| 2025-09-26 | TPED.SI | SGD | $4.7300 | $4.7000 | $4.7300 | $4.7300 | $4.8800 | 900 | |
| 2025-09-25 | TPED.SI | SGD | $4.5900 | $4.5900 | $4.5900 | $4.5500 | $4.7600 | 6,400 | |
| 2025-09-24 | TPED.SI | SGD | $4.6000 | $4.6000 | $4.6000 | $4.5500 | $4.8400 | 4,400 | |
| 2025-09-23 | TPED.SI | SGD | $4.6000 | $4.6000 | $4.6100 | $4.5500 | $4.8800 | 9,500 | |
| 2025-09-22 | TPED.SI | SGD | $4.6400 | $4.6400 | $4.6600 | $4.5500 | $4.7200 | 1,000 | |
| 2025-09-19 | TPED.SI | SGD | $4.6400 | $0.0000 | $0.0000 | $4.6400 | $4.8500 | 0 | |
| 2025-09-18 | TPED.SI | SGD | $4.6400 | $0.0000 | $0.0000 | $4.5500 | $4.8500 | 0 | |
| 2025-09-17 | TPED.SI | SGD | $4.6400 | $4.6400 | $4.6400 | $4.6500 | $4.8500 | 100 | |
| 2025-09-16 | TPED.SI | SGD | $4.6000 | $0.0000 | $0.0000 | $4.6000 | $4.8600 | 0 |