PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | TPED.SI | SGD | $5.3700 | $5.3500 | $5.3700 | $5.3600 | $5.4400 | 1,300 | |
| 2024-09-11 | TPED.SI | SGD | $5.3400 | $5.3400 | $5.3700 | $5.3400 | $5.4400 | 200 | |
| 2024-09-10 | TPED.SI | SGD | $5.4400 | $5.4400 | $5.4900 | $5.3800 | $5.4400 | 700 | |
| 2024-09-09 | TPED.SI | SGD | $5.4800 | $5.4800 | $5.4800 | $0.0000 | $5.6500 | 100 | |
| 2024-09-06 | TPED.SI | SGD | $5.5200 | $5.4400 | $5.5200 | $5.4800 | $5.6500 | 1,200 | |
| 2024-09-05 | TPED.SI | SGD | $5.4000 | $5.3100 | $5.4000 | $5.3100 | $5.4300 | 9,600 | |
| 2024-09-04 | TPED.SI | SGD | $5.2300 | $5.2300 | $5.3300 | $5.2300 | $5.2800 | 2,000 | |
| 2024-09-03 | TPED.SI | SGD | $5.3400 | $5.3400 | $5.3800 | $5.3100 | $5.4000 | 2,500 | |
| 2024-09-02 | TPED.SI | SGD | $5.3900 | $5.3900 | $5.3900 | $5.3200 | $0.0000 | 100 | |
| 2024-08-30 | TPED.SI | SGD | $5.4600 | $5.4600 | $5.4600 | $5.4200 | $0.0000 | 100 | |
| 2024-08-29 | TPED.SI | SGD | $5.4900 | $5.4900 | $5.4900 | $5.4000 | $5.5000 | 100 | |
| 2024-08-28 | TPED.SI | SGD | $5.4800 | $5.4800 | $5.4800 | $0.0000 | $0.0000 | 100 | |
| 2024-08-27 | TPED.SI | SGD | $5.5500 | $5.5500 | $5.5700 | $5.5400 | $0.0000 | 2,500 | |
| 2024-08-26 | TPED.SI | SGD | $5.5400 | $5.5400 | $5.5400 | $5.4100 | $5.5600 | 1,800 | |
| 2024-08-23 | TPED.SI | SGD | $5.4100 | $5.4100 | $5.4100 | $5.4200 | $5.4900 | 600 | |
| 2024-08-22 | TPED.SI | SGD | $5.3500 | $5.3500 | $5.3900 | $5.3600 | $0.0000 | 9,800 | |
| 2024-08-21 | TPED.SI | SGD | $5.3900 | $5.3400 | $5.3900 | $5.3800 | $0.0000 | 500 | |
| 2024-08-20 | TPED.SI | SGD | $5.3800 | $5.3800 | $5.5000 | $0.0000 | $5.5400 | 16,800 | |
| 2024-08-19 | TPED.SI | SGD | $5.5000 | $5.5000 | $5.5000 | $5.4700 | $5.4900 | 600 | |
| 2024-08-16 | TPED.SI | SGD | $5.4700 | $5.4600 | $5.4700 | $5.4500 | $5.5000 | 800 | |
| 2024-08-15 | TPED.SI | SGD | $5.4500 | $5.4400 | $5.4900 | $0.0000 | $5.5000 | 3,200 | |
| 2024-08-14 | TPED.SI | SGD | XD | $5.5700 | $5.5000 | $5.5700 | $0.0000 | $5.5000 | 1,100 |
| 2024-08-13 | TPED.SI | SGD | XD | $5.5700 | $5.5700 | $5.5700 | $5.5400 | $0.0000 | 200 |
| 2024-08-12 | TPED.SI | SGD | CD | $5.6300 | $5.6300 | $5.6300 | $5.6300 | $0.0000 | 1,000 |
| 2024-08-08 | TPED.SI | SGD | CD | $5.5900 | $5.5200 | $5.5900 | $5.5600 | $0.0000 | 4,200 |
| 2024-08-07 | TPED.SI | SGD | CD | $5.5200 | $5.5100 | $5.5200 | $5.2500 | $5.5100 | 2,000 |
| 2024-08-06 | TPED.SI | SGD | CD | $5.5800 | $5.5500 | $5.5800 | $5.2500 | $0.0000 | 8,400 |
| 2024-08-05 | TPED.SI | SGD | CD | $5.5600 | $5.5500 | $5.5600 | $5.2500 | $0.0000 | 12,100 |
| 2024-08-02 | TPED.SI | SGD | CD | $5.6300 | $5.6100 | $5.6400 | $5.5000 | $0.0000 | 9,400 |
| 2024-08-01 | TPED.SI | SGD | CD | $5.6200 | $5.6000 | $5.6200 | $5.6300 | $0.0000 | 1,000 |
| 2024-07-31 | TPED.SI | SGD | $5.3000 | $0.0000 | $0.0000 | $5.3100 | $0.0000 | 0 | |
| 2024-07-30 | TPED.SI | SGD | $5.3000 | $0.0000 | $0.0000 | $5.3100 | $0.0000 | 0 | |
| 2024-07-29 | TPED.SI | SGD | $5.3000 | $0.0000 | $0.0000 | $5.3000 | $0.0000 | 0 | |
| 2024-07-26 | TPED.SI | SGD | $5.3000 | $5.3000 | $5.3000 | $5.3100 | $0.0000 | 100 | |
| 2024-07-25 | TPED.SI | SGD | $5.3100 | $5.3100 | $5.3200 | $5.3000 | $0.0000 | 600 | |
| 2024-07-24 | TPED.SI | SGD | $5.3100 | $5.3100 | $5.3400 | $5.3000 | $0.0000 | 1,000 | |
| 2024-07-23 | TPED.SI | SGD | $5.4100 | $5.3400 | $5.4100 | $5.3200 | $0.0000 | 500 | |
| 2024-07-22 | TPED.SI | SGD | $5.3400 | $5.3400 | $5.3400 | $5.3000 | $0.0000 | 900 | |
| 2024-07-19 | TPED.SI | SGD | $5.3500 | $5.3500 | $5.4500 | $0.0000 | $0.0000 | 1,200 | |
| 2024-07-18 | TPED.SI | SGD | $5.4700 | $5.4700 | $5.4800 | $5.4700 | $5.4900 | 400 | |
| 2024-07-17 | TPED.SI | SGD | $5.4600 | $5.4500 | $5.4900 | $5.4200 | $5.4700 | 2,100 | |
| 2024-07-16 | TPED.SI | SGD | $5.4600 | $5.4600 | $5.5700 | $5.4600 | $5.5900 | 1,600 | |
| 2024-07-15 | TPED.SI | SGD | $5.5900 | $5.5700 | $5.6000 | $0.0000 | $5.5900 | 300 | |
| 2024-07-12 | TPED.SI | SGD | $5.6000 | $5.6000 | $5.6200 | $5.5700 | $0.0000 | 1,400 | |
| 2024-07-11 | TPED.SI | SGD | $5.6100 | $5.6000 | $5.6500 | $5.5900 | $0.0000 | 1,900 | |
| 2024-07-10 | TPED.SI | SGD | $5.6100 | $5.5800 | $5.6100 | $5.5700 | $0.0000 | 300 | |
| 2024-07-09 | TPED.SI | SGD | $5.6300 | $5.6200 | $5.6300 | $5.5000 | $0.0000 | 200 | |
| 2024-07-08 | TPED.SI | SGD | $5.6500 | $5.6400 | $5.6700 | $5.6500 | $0.0000 | 7,800 | |
| 2024-07-05 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6300 | $5.6100 | $5.6500 | 3,800 | |
| 2024-07-04 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6700 | $5.6000 | $5.6100 | 5,700 |