PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | TPED.SI | SGD | $5.1500 | $4.9600 | $5.1500 | $5.1100 | $5.1600 | 1,200 | |
| 2026-07-03 | TPED.SI | SGD | $5.1500 | $5.0600 | $5.1800 | $4.9000 | $5.2000 | 15,700 | |
| 2026-07-02 | TPED.SI | SGD | $5.0900 | $5.0900 | $5.0900 | $4.9000 | $5.1500 | 1,200 | |
| 2026-07-01 | TPED.SI | SGD | $5.1500 | $5.1500 | $5.1700 | $5.0500 | $5.2100 | 24,300 | |
| 2026-06-30 | TPED.SI | SGD | $5.2100 | $5.2000 | $5.2200 | $4.9400 | $0.0000 | 8,700 | |
| 2026-06-29 | TPED.SI | SGD | $5.1900 | $5.1400 | $5.1900 | $5.0700 | $0.0000 | 56,200 | |
| 2026-06-26 | TPED.SI | SGD | $5.0700 | $5.0300 | $5.0800 | $4.8000 | $5.2000 | 3,400 | |
| 2026-06-25 | TPED.SI | SGD | $5.0400 | $4.9400 | $5.1500 | $0.0000 | $0.0000 | 29,600 | |
| 2026-06-24 | TPED.SI | SGD | $5.1500 | $5.1500 | $5.1500 | $5.0000 | $5.1700 | 300 | |
| 2026-06-23 | TPED.SI | SGD | $5.1500 | $5.1500 | $5.3300 | $5.0500 | $5.3300 | 18,000 | |
| 2026-06-22 | TPED.SI | SGD | $5.2500 | $5.2500 | $5.2500 | $5.2000 | $5.2400 | 700 | |
| 2026-06-19 | TPED.SI | SGD | $5.2800 | $5.2600 | $5.2800 | $5.1500 | $5.2900 | 6,200 | |
| 2026-06-18 | TPED.SI | SGD | $5.2800 | $5.2800 | $5.3000 | $5.2500 | $5.3000 | 6,300 | |
| 2026-06-17 | TPED.SI | SGD | $5.2500 | $5.2500 | $5.3000 | $5.2100 | $5.2500 | 1,300 | |
| 2026-06-16 | TPED.SI | SGD | $5.3000 | $5.3000 | $5.4300 | $5.3000 | $5.5000 | 12,900 | |
| 2026-06-15 | TPED.SI | SGD | $5.3500 | $5.3400 | $5.5900 | $0.0000 | $5.3500 | 15,200 | |
| 2026-06-12 | TPED.SI | SGD | $5.5900 | $5.5900 | $5.6300 | $5.5000 | $5.7800 | 8,900 | |
| 2026-06-11 | TPED.SI | SGD | $5.6600 | $5.6600 | $5.6800 | $5.5000 | $5.7800 | 9,800 | |
| 2026-06-10 | TPED.SI | SGD | $5.6100 | $5.6000 | $5.6200 | $5.5000 | $5.7800 | 25,000 | |
| 2026-06-09 | TPED.SI | SGD | $5.6900 | $5.6900 | $5.7800 | $5.5000 | $5.7800 | 300 | |
| 2026-06-08 | TPED.SI | SGD | $5.7300 | $5.7300 | $5.7300 | $5.6800 | $5.7700 | 7,200 | |
| 2026-06-05 | TPED.SI | SGD | $5.6800 | $5.6800 | $5.6800 | $5.5000 | $5.7800 | 200 | |
| 2026-06-04 | TPED.SI | SGD | $5.6700 | $5.6400 | $5.6800 | $5.5000 | $5.7800 | 10,600 | |
| 2026-06-03 | TPED.SI | SGD | $5.6400 | $5.6100 | $5.6400 | $5.6200 | $5.7800 | 3,200 | |
| 2026-06-02 | TPED.SI | SGD | $5.6200 | $5.5700 | $5.6300 | $5.5000 | $5.7800 | 19,800 | |
| 2026-05-29 | TPED.SI | SGD | $5.5200 | $5.5200 | $5.5200 | $5.5000 | $5.7800 | 5,400 | |
| 2026-05-28 | TPED.SI | SGD | $5.6500 | $5.6400 | $5.7600 | $0.0000 | $5.7800 | 20,600 | |
| 2026-05-26 | TPED.SI | SGD | $5.7600 | $5.7600 | $5.7800 | $5.7000 | $5.7800 | 200 | |
| 2026-05-25 | TPED.SI | SGD | $5.8300 | $5.8200 | $5.9100 | $5.8200 | $6.2800 | 11,300 | |
| 2026-05-22 | TPED.SI | SGD | $6.0000 | $0.0000 | $0.0000 | $5.8100 | $6.1000 | 0 | |
| 2026-05-21 | TPED.SI | SGD | $6.0000 | $0.0000 | $0.0000 | $5.8100 | $6.2800 | 0 | |
| 2026-05-20 | TPED.SI | SGD | $6.0000 | $6.0000 | $6.0200 | $5.8100 | $6.2800 | 300 | |
| 2026-05-19 | TPED.SI | SGD | $6.0300 | $6.0300 | $6.0300 | $5.8000 | $6.2800 | 400 | |
| 2026-05-18 | TPED.SI | SGD | $6.0300 | $5.9300 | $6.0300 | $5.8000 | $6.0500 | 1,400 | |
| 2026-05-15 | TPED.SI | SGD | $5.9300 | $5.9300 | $5.9300 | $5.8500 | $6.0000 | 100 | |
| 2026-05-14 | TPED.SI | SGD | $5.9300 | $5.9300 | $5.9300 | $5.8000 | $5.9900 | 1,500 | |
| 2026-05-13 | TPED.SI | SGD | $5.9500 | $5.9400 | $5.9500 | $5.9400 | $6.1000 | 5,300 | |
| 2026-05-12 | TPED.SI | SGD | $5.8900 | $5.8800 | $5.8900 | $5.8600 | $6.1000 | 1,200 | |
| 2026-05-11 | TPED.SI | SGD | $5.8600 | $5.8600 | $5.8700 | $5.8600 | $0.0000 | 900 | |
| 2026-05-08 | TPED.SI | SGD | $5.8600 | $5.8500 | $5.9600 | $5.7800 | $0.0000 | 1,300 | |
| 2026-05-07 | TPED.SI | SGD | $5.8700 | $5.8000 | $5.9200 | $5.7800 | $5.9500 | 9,200 | |
| 2026-05-06 | TPED.SI | SGD | $6.0000 | $6.0000 | $6.1200 | $5.9000 | $6.1200 | 5,600 | |
| 2026-05-05 | TPED.SI | SGD | $6.1100 | $6.0800 | $6.1100 | $6.0000 | $6.1100 | 3,900 | |
| 2026-05-04 | TPED.SI | SGD | $6.0000 | $6.0000 | $6.0100 | $5.9900 | $6.0000 | 6,300 | |
| 2026-04-30 | TPED.SI | SGD | $5.9900 | $5.9800 | $6.0100 | $5.9000 | $6.0300 | 4,000 | |
| 2026-04-29 | TPED.SI | SGD | $5.9100 | $5.8900 | $5.9200 | $5.7800 | $0.0000 | 1,100 | |
| 2026-04-28 | TPED.SI | SGD | $5.9000 | $5.8500 | $5.9000 | $5.7800 | $6.5000 | 2,000 | |
| 2026-04-27 | TPED.SI | SGD | $5.8400 | $5.8400 | $5.9300 | $5.7800 | $5.9000 | 1,200 | |
| 2026-04-24 | TPED.SI | SGD | $5.9100 | $5.8100 | $5.9100 | $5.8700 | $6.4400 | 10,600 | |
| 2026-04-23 | TPED.SI | SGD | $5.7700 | $5.7100 | $5.7700 | $5.7100 | $5.9900 | 6,400 |