PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | TPED.SI | SGD | $5.9900 | $5.9000 | $6.0500 | $5.8900 | $6.1200 | 18,500 | |
| 2024-04-18 | TPED.SI | SGD | $5.8700 | $5.8600 | $5.9900 | $5.8500 | $6.1200 | 20,800 | |
| 2024-04-17 | TPED.SI | SGD | $6.1100 | $5.8600 | $6.1100 | $5.8500 | $0.0000 | 12,900 | |
| 2024-04-16 | TPED.SI | SGD | $5.8600 | $5.8600 | $5.8600 | $5.8500 | $0.0000 | 4,000 | |
| 2024-04-15 | TPED.SI | SGD | $5.8700 | $0.0000 | $0.0000 | $5.8500 | $0.0000 | 0 | |
| 2024-04-12 | TPED.SI | SGD | $5.8700 | $5.8600 | $5.8700 | $5.8500 | $5.9000 | 20,000 | |
| 2024-04-11 | TPED.SI | SGD | $5.8800 | $5.8800 | $5.9100 | $5.8500 | $5.9400 | 13,300 | |
| 2024-04-09 | TPED.SI | SGD | $5.9300 | $5.8300 | $5.9300 | $0.0000 | $0.0000 | 2,900 | |
| 2024-04-08 | TPED.SI | SGD | $5.8400 | $5.8300 | $5.8600 | $5.8100 | $5.8500 | 4,500 | |
| 2024-04-05 | TPED.SI | SGD | $5.8400 | $5.8000 | $5.8600 | $0.0000 | $5.8500 | 21,000 | |
| 2024-04-04 | TPED.SI | SGD | $5.8100 | $5.8100 | $5.8300 | $5.8000 | $5.8200 | 28,200 | |
| 2024-04-03 | TPED.SI | SGD | $5.7700 | $5.7000 | $5.7700 | $5.7700 | $0.0000 | 80,600 | |
| 2024-04-02 | TPED.SI | SGD | $5.6600 | $5.5800 | $5.6600 | $0.0000 | $0.0000 | 51,100 | |
| 2024-04-01 | TPED.SI | SGD | $5.5900 | $5.5900 | $5.6800 | $5.5500 | $0.0000 | 52,100 | |
| 2024-03-28 | TPED.SI | SGD | $5.5600 | $5.5600 | $5.5700 | $5.5600 | $0.0000 | 300 | |
| 2024-03-27 | TPED.SI | SGD | $5.6000 | $5.5600 | $5.6000 | $5.5600 | $0.0000 | 2,100 | |
| 2024-03-26 | TPED.SI | SGD | $5.5600 | $5.5600 | $5.6000 | $5.5600 | $5.6100 | 700 | |
| 2024-03-25 | TPED.SI | SGD | $5.6000 | $5.5800 | $5.7000 | $5.5600 | $5.6100 | 10,500 | |
| 2024-03-22 | TPED.SI | SGD | $5.6400 | $5.6400 | $5.7100 | $0.0000 | $5.7100 | 1,400 | |
| 2024-03-21 | TPED.SI | SGD | $5.7200 | $5.7100 | $5.7300 | $5.7100 | $5.7200 | 2,700 | |
| 2024-03-20 | TPED.SI | SGD | $5.7200 | $5.7200 | $5.7400 | $5.7000 | $5.7200 | 5,200 | |
| 2024-03-19 | TPED.SI | SGD | $5.7600 | $5.7100 | $5.7600 | $0.0000 | $0.0000 | 5,100 | |
| 2024-03-18 | TPED.SI | SGD | $5.7100 | $5.7100 | $5.7200 | $5.7000 | $0.0000 | 2,000 | |
| 2024-03-15 | TPED.SI | SGD | $5.7300 | $5.7000 | $5.7600 | $0.0000 | $0.0000 | 7,600 | |
| 2024-03-14 | TPED.SI | SGD | $5.7100 | $5.6000 | $5.7100 | $5.6900 | $0.0000 | 20,100 | |
| 2024-03-13 | TPED.SI | SGD | $5.5800 | $5.5100 | $5.5800 | $0.0000 | $5.5800 | 53,600 | |
| 2024-03-12 | TPED.SI | SGD | $5.5500 | $5.5500 | $5.6200 | $5.5300 | $5.6000 | 50,900 | |
| 2024-03-11 | TPED.SI | SGD | $5.6300 | $5.6300 | $5.7300 | $5.6100 | $5.6400 | 15,900 | |
| 2024-03-08 | TPED.SI | SGD | $5.7400 | $5.6700 | $5.7400 | $0.0000 | $0.0000 | 29,300 | |
| 2024-03-07 | TPED.SI | SGD | $5.6700 | $5.6400 | $5.7000 | $0.0000 | $5.7200 | 37,500 | |
| 2024-03-06 | TPED.SI | SGD | $5.6500 | $5.6500 | $5.6500 | $5.6000 | $0.0000 | 76,000 | |
| 2024-03-05 | TPED.SI | SGD | $5.7000 | $5.7000 | $5.7000 | $5.6500 | $0.0000 | 120,000 | |
| 2024-03-04 | TPED.SI | SGD | $5.7100 | $5.6300 | $5.7100 | $0.0000 | $0.0000 | 61,200 | |
| 2024-03-01 | TPED.SI | SGD | $5.6200 | $5.6200 | $5.6500 | $5.5900 | $0.0000 | 42,200 | |
| 2024-02-29 | TPED.SI | SGD | $5.6600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-02-28 | TPED.SI | SGD | $5.6600 | $5.6600 | $5.6600 | $0.0000 | $0.0000 | 2,000 | |
| 2024-02-27 | TPED.SI | SGD | $5.7300 | $5.6600 | $5.8200 | $0.0000 | $0.0000 | 1,800 | |
| 2024-02-26 | TPED.SI | SGD | $5.8100 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-02-23 | TPED.SI | SGD | $5.8100 | $5.8100 | $5.8100 | $0.0000 | $0.0000 | 100 | |
| 2024-02-22 | TPED.SI | SGD | $5.7000 | $0.0000 | $0.0000 | $5.7500 | $0.0000 | 0 | |
| 2024-02-21 | TPED.SI | SGD | $5.7000 | $5.6100 | $5.7000 | $0.0000 | $0.0000 | 2,600 | |
| 2024-02-20 | TPED.SI | SGD | XD | $5.6000 | $5.6000 | $5.6400 | $5.5900 | $0.0000 | 6,000 |
| 2024-02-19 | TPED.SI | SGD | XD | $5.6400 | $5.6400 | $5.7000 | $0.0000 | $5.6400 | 17,200 |
| 2024-02-16 | TPED.SI | SGD | CD | $5.7400 | $5.7200 | $5.7400 | $5.6500 | $0.0000 | 5,900 |
| 2024-02-15 | TPED.SI | SGD | CD | $5.7100 | $5.7000 | $5.7200 | $5.5500 | $0.0000 | 44,800 |
| 2024-02-14 | TPED.SI | SGD | CD | $5.7200 | $5.7200 | $5.7700 | $5.5500 | $5.7400 | 43,400 |
| 2024-02-13 | TPED.SI | SGD | CD | $5.7900 | $5.7500 | $5.7900 | $5.5500 | $5.8000 | 14,700 |
| 2024-02-09 | TPED.SI | SGD | CD | $5.7900 | $5.7900 | $5.7900 | $5.5500 | $5.7800 | 24,200 |
| 2024-02-08 | TPED.SI | SGD | CD | $5.7900 | $5.7500 | $5.8400 | $5.5500 | $0.0000 | 27,800 |
| 2024-02-07 | TPED.SI | SGD | CD | $5.7900 | $5.7600 | $5.7900 | $5.5500 | $0.0000 | 82,400 |