PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-04-22 | TPED.SI | SGD | $5.6600 | $5.6600 | $5.6600 | $5.6600 | $5.8000 | 1,800 | |
| 2026-04-21 | TPED.SI | SGD | $5.6000 | $5.6000 | $5.6100 | $5.4500 | $5.8300 | 1,200 | |
| 2026-04-20 | TPED.SI | SGD | $5.5700 | $5.5700 | $5.8300 | $5.5700 | $5.6100 | 4,600 | |
| 2026-04-17 | TPED.SI | SGD | $5.7000 | $5.6900 | $5.7200 | $5.5600 | $5.9900 | 2,900 | |
| 2026-04-16 | TPED.SI | SGD | $5.7200 | $5.7200 | $5.9400 | $5.5600 | $6.4400 | 10,400 | |
| 2026-04-15 | TPED.SI | SGD | $5.9400 | $5.9400 | $6.0000 | $5.9400 | $6.4400 | 4,200 | |
| 2026-04-14 | TPED.SI | SGD | $5.9900 | $5.9900 | $6.0200 | $5.9000 | $6.0200 | 14,700 | |
| 2026-04-13 | TPED.SI | SGD | $6.0600 | $5.9300 | $6.0600 | $6.0000 | $6.0900 | 26,000 | |
| 2026-04-10 | TPED.SI | SGD | $5.9300 | $5.9300 | $6.3000 | $5.9000 | $6.3500 | 4,500 | |
| 2026-04-09 | TPED.SI | SGD | $6.0200 | $5.9900 | $6.0500 | $5.8800 | $6.0900 | 35,600 | |
| 2026-04-08 | TPED.SI | SGD | $6.0500 | $5.9300 | $6.1800 | $5.8900 | $6.0500 | 8,800 | |
| 2026-04-07 | TPED.SI | SGD | $6.2800 | $6.2000 | $6.2900 | $6.1800 | $6.3200 | 4,000 | |
| 2026-04-06 | TPED.SI | SGD | $6.2000 | $6.2000 | $6.2300 | $6.1800 | $6.2200 | 8,900 | |
| 2026-04-02 | TPED.SI | SGD | $6.2500 | $6.1300 | $6.2700 | $6.1800 | $6.3200 | 24,400 | |
| 2026-04-01 | TPED.SI | SGD | $6.1600 | $6.1100 | $6.3200 | $6.1400 | $6.3200 | 10,100 | |
| 2026-03-31 | TPED.SI | SGD | $6.3700 | $6.3400 | $6.3700 | $0.0000 | $6.3700 | 8,000 | |
| 2026-03-30 | TPED.SI | SGD | $6.3600 | $6.2900 | $6.3600 | $0.0000 | $6.4400 | 7,200 | |
| 2026-03-27 | TPED.SI | SGD | $6.2000 | $6.1400 | $6.2000 | $4.8000 | $6.3000 | 600 | |
| 2026-03-26 | TPED.SI | SGD | $6.1400 | $6.1100 | $6.1500 | $4.8000 | $6.2000 | 1,900 | |
| 2026-03-25 | TPED.SI | SGD | $5.9300 | $5.9300 | $5.9600 | $5.9300 | $6.1500 | 7,300 | |
| 2026-03-24 | TPED.SI | SGD | $6.0800 | $5.9800 | $6.0900 | $4.8000 | $6.1500 | 15,700 | |
| 2026-03-23 | TPED.SI | SGD | $6.0600 | $6.0100 | $6.0700 | $4.8000 | $6.1500 | 3,600 | |
| 2026-03-20 | TPED.SI | SGD | $6.0200 | $6.0200 | $6.0200 | $4.8000 | $6.1500 | 2,200 | |
| 2026-03-19 | TPED.SI | SGD | $6.0200 | $5.8000 | $6.0200 | $5.3000 | $6.1000 | 4,800 | |
| 2026-03-18 | TPED.SI | SGD | $5.8000 | $5.8000 | $5.8900 | $4.8000 | $5.9000 | 9,400 | |
| 2026-03-17 | TPED.SI | SGD | $5.8300 | $5.6900 | $5.8500 | $4.8000 | $5.8900 | 2,200 | |
| 2026-03-16 | TPED.SI | SGD | $5.8300 | $0.0000 | $0.0000 | $4.8000 | $5.9500 | 0 | |
| 2026-03-13 | TPED.SI | SGD | $5.8300 | $5.7400 | $5.9000 | $5.7900 | $5.9000 | 3,900 | |
| 2026-03-12 | TPED.SI | SGD | $5.7300 | $5.6900 | $5.7300 | $4.8000 | $5.8000 | 6,000 |