PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | TPED.SI | SGD | $5.6500 | $5.5300 | $5.6500 | $5.3500 | $5.8000 | 23,900 | |
| 2026-03-10 | TPED.SI | SGD | $5.6100 | $5.5800 | $5.6100 | $5.5400 | $5.8000 | 7,600 | |
| 2026-03-09 | TPED.SI | SGD | $5.7500 | $5.7100 | $6.0000 | $5.7300 | $5.8000 | 17,500 | |
| 2026-03-06 | TPED.SI | SGD | $5.6200 | $5.6000 | $5.6900 | $5.4000 | $5.7000 | 3,400 | |
| 2026-03-05 | TPED.SI | SGD | $5.5900 | $5.5300 | $5.7000 | $5.5700 | $5.8800 | 24,700 | |
| 2026-03-04 | TPED.SI | SGD | $5.5500 | $5.4700 | $5.7500 | $5.2500 | $5.6500 | 23,400 | |
| 2026-03-03 | TPED.SI | SGD | $5.7200 | $0.0000 | $0.0000 | $5.5700 | $5.7600 | 0 | |
| 2026-03-02 | TPED.SI | SGD | $5.7200 | $5.6000 | $20.0000 | $5.7100 | $6.0000 | 23,200 | |
| 2026-02-27 | TPED.SI | SGD | $5.5500 | $5.4300 | $5.5600 | $5.2000 | $5.6000 | 12,000 | |
| 2026-02-26 | TPED.SI | SGD | $5.5000 | $5.4700 | $5.5100 | $5.2000 | $5.5600 | 21,500 | |
| 2026-02-25 | TPED.SI | SGD | $5.5600 | $5.5300 | $5.5600 | $5.2000 | $5.5600 | 4,500 | |
| 2026-02-24 | TPED.SI | SGD | XD | $5.5000 | $5.4600 | $5.5600 | $5.4500 | $5.6000 | 21,700 |
| 2026-02-23 | TPED.SI | SGD | XD | $5.5000 | $5.4900 | $5.6000 | $5.2000 | $5.5000 | 4,500 |
| 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 |