PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | TPED.SI | SGD | CD | $5.6000 | $5.6000 | $5.6300 | $5.4000 | $5.7000 | 8,600 |
| 2026-02-19 | TPED.SI | SGD | CD | $5.6300 | $5.5000 | $5.6600 | $5.5700 | $5.6600 | 19,100 |
| 2026-02-16 | TPED.SI | SGD | CD | $5.4400 | $5.4400 | $5.5000 | $5.4000 | $5.5000 | 2,900 |
| 2026-02-13 | TPED.SI | SGD | CD | $5.4900 | $5.4900 | $5.5000 | $5.4500 | $5.5100 | 9,900 |
| 2026-02-12 | TPED.SI | SGD | CD | $5.4500 | $5.2300 | $5.4500 | $5.4100 | $5.4800 | 54,200 |
| 2026-02-11 | TPED.SI | SGD | CD | $5.2100 | $5.2100 | $5.2600 | $5.0000 | $5.2600 | 13,200 |
| 2026-02-10 | TPED.SI | SGD | $5.2200 | $5.2100 | $5.3000 | $5.1900 | $5.2700 | 57,400 | |
| 2026-02-09 | TPED.SI | SGD | $5.1700 | $5.1000 | $5.1700 | $5.0000 | $5.2000 | 24,300 | |
| 2026-02-06 | TPED.SI | SGD | $5.0700 | $4.9900 | $5.0700 | $5.0200 | $5.1000 | 11,800 | |
| 2026-02-05 | TPED.SI | SGD | $4.9900 | $4.9700 | $4.9900 | $4.9500 | $4.9900 | 3,600 | |
| 2026-02-04 | TPED.SI | SGD | $4.9700 | $4.9000 | $4.9900 | $4.9600 | $5.0000 | 41,900 | |
| 2026-02-03 | TPED.SI | SGD | $4.9500 | $4.8400 | $4.9500 | $4.8500 | $5.0000 | 12,900 | |
| 2026-02-02 | TPED.SI | SGD | $4.8400 | $4.8000 | $4.9400 | $4.6800 | $5.0000 | 65,900 | |
| 2026-01-30 | TPED.SI | SGD | $4.9900 | $4.9900 | $5.0000 | $4.9500 | $5.0000 | 500 | |
| 2026-01-29 | TPED.SI | SGD | $5.0400 | $5.0400 | $5.0400 | $5.0000 | $5.0400 | 100 | |
| 2026-01-28 | TPED.SI | SGD | $5.0400 | $4.9500 | $5.0400 | $4.8800 | $5.1000 | 6,800 | |
| 2026-01-27 | TPED.SI | SGD | $4.9100 | $4.8800 | $4.9100 | $4.9000 | $4.9500 | 1,200 | |
| 2026-01-26 | TPED.SI | SGD | $4.8800 | $4.8800 | $4.8800 | $4.8400 | $4.8900 | 5,500 | |
| 2026-01-23 | TPED.SI | SGD | $4.8000 | $4.8000 | $4.8400 | $4.7800 | $4.8800 | 300 | |
| 2026-01-22 | TPED.SI | SGD | $4.8000 | $4.8000 | $4.8300 | $4.7800 | $4.9000 | 2,800 | |
| 2026-01-21 | TPED.SI | SGD | $4.8800 | $4.8100 | $4.8900 | $4.8200 | $4.9000 | 6,200 | |
| 2026-01-20 | TPED.SI | SGD | $4.8100 | $4.8000 | $4.8200 | $4.7500 | $4.8700 | 20,000 | |
| 2026-01-19 | TPED.SI | SGD | $4.7800 | $4.7400 | $4.8000 | $4.7500 | $4.8000 | 6,400 | |
| 2026-01-16 | TPED.SI | SGD | $4.7300 | $4.7300 | $4.7600 | $4.6800 | $4.7800 | 1,100 | |
| 2026-01-15 | TPED.SI | SGD | $4.7300 | $4.6900 | $4.7300 | $4.6500 | $4.7400 | 9,000 | |
| 2026-01-14 | TPED.SI | SGD | $4.6900 | $4.6800 | $4.6900 | $4.6000 | $4.6900 | 600 | |
| 2026-01-13 | TPED.SI | SGD | $4.5800 | $4.5800 | $4.6000 | $4.4200 | $4.6000 | 4,500 | |
| 2026-01-12 | TPED.SI | SGD | $4.6000 | $4.6000 | $4.6000 | $4.5500 | $4.6800 | 1,000 | |
| 2026-01-09 | TPED.SI | SGD | $4.5400 | $4.4300 | $4.5400 | $4.4500 | $4.6300 | 7,100 | |
| 2026-01-08 | TPED.SI | SGD | $4.4300 | $4.4200 | $4.4700 | $4.4200 | $4.6800 | 2,400 | |
| 2026-01-07 | TPED.SI | SGD | $4.4600 | $4.4500 | $4.6300 | $4.4200 | $4.6800 | 25,300 | |
| 2026-01-06 | TPED.SI | SGD | $4.6300 | $4.6100 | $4.6300 | $4.5400 | $4.6800 | 2,300 | |
| 2026-01-05 | TPED.SI | SGD | $4.5700 | $4.5700 | $4.6500 | $4.5400 | $4.6800 | 2,100 | |
| 2026-01-02 | TPED.SI | SGD | $4.6600 | $4.6300 | $4.6600 | $4.6300 | $4.6800 | 13,900 | |
| 2025-12-31 | TPED.SI | SGD | $4.6000 | $0.0000 | $0.0000 | $4.6000 | $4.6500 | 0 | |
| 2025-12-30 | TPED.SI | SGD | $4.6000 | $4.6000 | $4.6000 | $4.5000 | $4.6500 | 16,000 | |
| 2025-12-29 | TPED.SI | SGD | $4.6000 | $4.5800 | $4.6100 | $4.5000 | $4.6500 | 5,500 | |
| 2025-12-26 | TPED.SI | SGD | $4.6100 | $4.6000 | $4.6100 | $4.5800 | $4.6200 | 5,700 | |
| 2025-12-24 | TPED.SI | SGD | $4.5800 | $4.5800 | $4.5800 | $4.4500 | $4.6500 | 900 | |
| 2025-12-23 | TPED.SI | SGD | $4.5900 | $4.5600 | $4.5900 | $4.4500 | $4.6500 | 3,400 | |
| 2025-12-22 | TPED.SI | SGD | $4.5600 | $4.4800 | $4.5600 | $4.4500 | $4.6800 | 300 | |
| 2025-12-19 | TPED.SI | SGD | $4.4700 | $4.4700 | $4.6600 | $4.4600 | $4.4700 | 12,000 | |
| 2025-12-18 | TPED.SI | SGD | $4.5100 | $4.4900 | $4.5200 | $4.3100 | $4.6800 | 7,000 | |
| 2025-12-17 | TPED.SI | SGD | $4.4500 | $4.4300 | $4.4700 | $4.3100 | $4.4900 | 10,400 | |
| 2025-12-16 | TPED.SI | SGD | $4.4300 | $4.4200 | $4.4700 | $4.4000 | $4.4700 | 29,100 | |
| 2025-12-15 | TPED.SI | SGD | $4.4400 | $4.3800 | $4.4400 | $4.4400 | $4.4900 | 17,500 | |
| 2025-12-12 | TPED.SI | SGD | $4.3800 | $4.3800 | $4.3900 | $4.3700 | $4.3900 | 2,700 | |
| 2025-12-11 | TPED.SI | SGD | $4.3400 | $4.3400 | $4.3600 | $4.3000 | $4.4900 | 12,900 | |
| 2025-12-10 | TPED.SI | SGD | $4.3200 | $0.0000 | $0.0000 | $4.2500 | $4.4900 | 0 | |
| 2025-12-09 | TPED.SI | SGD | $4.3200 | $4.3200 | $4.3200 | $4.2900 | $4.4900 | 300 |