PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | TPED.SI | SGD | $5.5400 | $5.5000 | $5.5700 | $5.4500 | $6.0000 | 5,000 | |
| 2026-10-01 | TPED.SI | SGD | $5.5000 | $5.4500 | $5.5000 | $5.4000 | $6.0000 | 2,800 | |
| 2026-09-30 | TPED.SI | SGD | $5.5000 | $5.4900 | $5.5600 | $5.3200 | $6.0000 | 800 | |
| 2026-09-29 | TPED.SI | SGD | $5.6200 | $5.6000 | $5.6400 | $5.6000 | $5.6600 | 6,200 | |
| 2026-09-28 | TPED.SI | SGD | $5.6600 | $5.6300 | $5.6600 | $5.4500 | $6.0000 | 600 | |
| 2026-09-25 | TPED.SI | SGD | $5.6900 | $5.6900 | $5.7300 | $5.6800 | $6.0000 | 3,400 | |
| 2026-09-24 | TPED.SI | SGD | $5.7600 | $5.7000 | $5.7600 | $5.5200 | $6.0000 | 4,400 | |
| 2026-09-23 | TPED.SI | SGD | $5.6800 | $5.6600 | $5.7100 | $5.5000 | $6.0000 | 3,100 | |
| 2026-09-22 | TPED.SI | SGD | $5.7300 | $5.7100 | $5.7300 | $5.5200 | $6.0000 | 400 | |
| 2026-09-21 | TPED.SI | SGD | $5.7900 | $5.7400 | $5.7900 | $5.4600 | $5.9000 | 17,600 | |
| 2026-09-18 | TPED.SI | SGD | $5.7700 | $5.7300 | $5.7900 | $5.7500 | $6.0000 | 13,200 | |
| 2026-09-17 | TPED.SI | SGD | $5.7400 | $5.6000 | $5.8000 | $5.7500 | $5.7700 | 2,000 | |
| 2026-09-16 | TPED.SI | SGD | $5.9100 | $5.9100 | $5.9100 | $5.6100 | $6.0000 | 300 | |
| 2026-09-15 | TPED.SI | SGD | $5.8700 | $5.8700 | $5.9200 | $5.6300 | $6.0200 | 1,000 | |
| 2026-09-14 | TPED.SI | SGD | $5.9000 | $5.9000 | $5.9300 | $5.6500 | $6.0200 | 1,200 | |
| 2026-09-11 | TPED.SI | SGD | $5.9300 | $5.9300 | $5.9800 | $5.6200 | $5.9800 | 1,200 | |
| 2026-09-10 | TPED.SI | SGD | $5.9200 | $5.9000 | $6.0200 | $0.0000 | $6.0200 | 5,200 | |
| 2026-09-09 | TPED.SI | SGD | $5.9400 | $5.9400 | $5.9400 | $5.6000 | $5.9600 | 100 | |
| 2026-09-08 | TPED.SI | SGD | $5.8500 | $5.8000 | $5.8500 | $5.8000 | $5.9800 | 400 | |
| 2026-09-07 | TPED.SI | SGD | $5.7500 | $5.6200 | $5.7500 | $5.6000 | $5.9800 | 8,700 | |
| 2026-09-04 | TPED.SI | SGD | $5.7300 | $5.7000 | $5.7500 | $5.6000 | $5.9800 | 2,400 | |
| 2026-09-03 | TPED.SI | SGD | $5.7400 | $5.7200 | $5.7500 | $5.5000 | $5.8000 | 800 | |
| 2026-09-02 | TPED.SI | SGD | $5.7400 | $5.7400 | $5.7600 | $5.5500 | $5.9800 | 3,300 | |
| 2026-09-01 | TPED.SI | SGD | $5.7700 | $5.7200 | $5.7700 | $5.5300 | $5.7700 | 2,600 | |
| 2026-08-31 | TPED.SI | SGD | $5.7300 | $5.6800 | $5.7300 | $5.5200 | $5.9000 | 7,200 | |
| 2026-08-28 | TPED.SI | SGD | $5.7300 | $5.6600 | $5.7500 | $5.6000 | $5.9000 | 1,800 | |
| 2026-08-27 | TPED.SI | SGD | $5.6800 | $5.6800 | $5.6800 | $5.5500 | $5.9000 | 100 | |
| 2026-08-26 | TPED.SI | SGD | $5.6900 | $5.6900 | $5.7000 | $5.5800 | $6.0200 | 600 | |
| 2026-08-25 | TPED.SI | SGD | $5.7600 | $5.7600 | $5.7600 | $5.7000 | $6.0000 | 200 | |
| 2026-08-24 | TPED.SI | SGD | $5.9200 | $5.8600 | $5.9200 | $0.0000 | $5.9200 | 1,300 | |
| 2026-08-21 | TPED.SI | SGD | $5.8500 | $5.8200 | $5.8500 | $0.0000 | $0.0000 | 200 | |
| 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 |