PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | TPED.SI | SGD | $5.7400 | $5.5000 | $5.7400 | $5.2000 | $0.0000 | 2,000 | |
| 2026-08-19 | TPED.SI | SGD | $5.7400 | $5.7200 | $5.7500 | $5.5500 | $0.0000 | 500 | |
| 2026-08-18 | TPED.SI | SGD | $5.7500 | $5.7200 | $5.7700 | $5.7200 | $6.0000 | 400 | |
| 2026-08-17 | TPED.SI | SGD | XD | $5.7100 | $5.6700 | $5.7100 | $5.5000 | $6.0000 | 1,100 |
| 2026-08-14 | TPED.SI | SGD | XD | $5.6100 | $5.5800 | $5.6100 | $5.6100 | $6.0000 | 400 |
| 2026-08-13 | TPED.SI | SGD | CD | $5.8400 | $5.8400 | $5.8700 | $5.8000 | $5.9800 | 3,300 |
| 2026-08-12 | TPED.SI | SGD | CD | $5.8800 | $5.8500 | $5.8800 | $0.0000 | $5.9800 | 600 |
| 2026-08-11 | TPED.SI | SGD | CD | $5.8200 | $5.7900 | $5.9400 | $5.7000 | $5.9800 | 3,500 |
| 2026-08-07 | TPED.SI | SGD | CD | $5.8000 | $5.8000 | $5.8000 | $5.5600 | $5.8800 | 400 |
| 2026-08-06 | TPED.SI | SGD | CD | $5.7800 | $5.7400 | $5.7800 | $5.4700 | $5.9000 | 500 |
| 2026-08-05 | TPED.SI | SGD | CD | $5.6200 | $5.6200 | $5.6800 | $5.5100 | $5.8800 | 1,300 |
| 2026-08-04 | TPED.SI | SGD | CD | $5.7300 | $5.7000 | $5.7400 | $5.6600 | $5.8800 | 2,600 |
| 2026-08-03 | TPED.SI | SGD | $5.7900 | $5.7900 | $5.7900 | $5.6100 | $5.9700 | 1,000 | |
| 2026-07-31 | TPED.SI | SGD | $5.7300 | $5.6700 | $5.7300 | $5.3700 | $5.9700 | 3,500 | |
| 2026-07-30 | TPED.SI | SGD | $5.6700 | $5.6700 | $5.7200 | $5.5100 | $6.0000 | 600 | |
| 2026-07-29 | TPED.SI | SGD | $5.7300 | $5.7300 | $5.7500 | $5.7300 | $5.7600 | 5,100 | |
| 2026-07-28 | TPED.SI | SGD | $5.7100 | $5.7100 | $5.7200 | $0.0000 | $5.7700 | 2,000 | |
| 2026-07-27 | TPED.SI | SGD | $5.7700 | $5.6800 | $5.7700 | $5.3800 | $6.0000 | 5,400 | |
| 2026-07-24 | TPED.SI | SGD | $5.7700 | $5.7700 | $5.7800 | $0.0000 | $5.9800 | 400 | |
| 2026-07-23 | TPED.SI | SGD | $5.7900 | $5.7700 | $5.7900 | $0.0000 | $6.0000 | 1,200 | |
| 2026-07-22 | TPED.SI | SGD | $5.7100 | $5.6900 | $5.7400 | $0.0000 | $5.7800 | 700 | |
| 2026-07-21 | TPED.SI | SGD | $5.6500 | $5.6200 | $5.6600 | $0.0000 | $5.6900 | 400 | |
| 2026-07-20 | TPED.SI | SGD | $5.5900 | $5.5900 | $5.6900 | $5.2700 | $5.6400 | 17,600 | |
| 2026-07-17 | TPED.SI | SGD | $5.5700 | $5.5500 | $5.5800 | $5.5200 | $5.7800 | 3,700 | |
| 2026-07-16 | TPED.SI | SGD | $5.5600 | $5.5600 | $5.5600 | $0.0000 | $5.7800 | 100 | |
| 2026-07-15 | TPED.SI | SGD | $5.5500 | $5.2400 | $5.5500 | $5.2300 | $5.7800 | 2,100 | |
| 2026-07-14 | TPED.SI | SGD | $5.6000 | $5.5000 | $5.6000 | $5.2000 | $5.7800 | 1,200 | |
| 2026-07-13 | TPED.SI | SGD | $5.5000 | $5.5000 | $5.5200 | $5.2000 | $5.7800 | 5,500 | |
| 2026-07-10 | TPED.SI | SGD | $5.4000 | $5.3500 | $5.4300 | $5.2000 | $0.0000 | 4,800 | |
| 2026-07-09 | TPED.SI | SGD | $5.3800 | $5.3800 | $5.4200 | $5.2000 | $0.0000 | 3,500 | |
| 2026-07-08 | TPED.SI | SGD | $5.1900 | $5.1900 | $5.1900 | $5.2400 | $0.0000 | 1,900 | |
| 2026-07-07 | TPED.SI | SGD | $5.1900 | $5.1600 | $5.2000 | $5.1600 | $0.0000 | 24,100 | |
| 2026-07-06 | TPED.SI | SGD | $5.1900 | $4.9600 | $5.1900 | $5.0900 | $5.2000 | 11,500 | |
| 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 |