PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-06 | TPED.SI | SGD | CD | $5.7700 | $5.7100 | $5.7700 | $5.5500 | $0.0000 | 101,500 |
| 2024-02-05 | TPED.SI | SGD | CD | $5.7100 | $5.6500 | $5.7100 | $5.5500 | $0.0000 | 78,800 |
| 2024-02-02 | TPED.SI | SGD | CD | $5.7000 | $0.0000 | $0.0000 | $5.5500 | $0.0000 | 0 |
| 2024-02-01 | TPED.SI | SGD | CD | $5.7000 | $5.6900 | $5.7100 | $5.6700 | $0.0000 | 15,400 |
| 2024-01-31 | TPED.SI | SGD | $5.6600 | $5.6400 | $5.6900 | $5.6600 | $5.7200 | 9,300 | |
| 2024-01-30 | TPED.SI | SGD | $5.5900 | $5.5700 | $5.6400 | $5.5500 | $5.6700 | 1,200 | |
| 2024-01-29 | TPED.SI | SGD | $5.6200 | $5.6200 | $5.6600 | $5.5500 | $5.6700 | 12,000 | |
| 2024-01-26 | TPED.SI | SGD | $5.5800 | $5.5600 | $5.6500 | $0.0000 | $5.6100 | 2,300 | |
| 2024-01-25 | TPED.SI | SGD | $5.6000 | $5.5900 | $5.6000 | $0.0000 | $5.6200 | 3,000 | |
| 2024-01-24 | TPED.SI | SGD | $5.5700 | $5.5100 | $5.6000 | $5.4700 | $5.6000 | 16,500 | |
| 2024-01-23 | TPED.SI | SGD | $5.5800 | $5.5800 | $5.6800 | $0.0000 | $5.6000 | 17,200 | |
| 2024-01-22 | TPED.SI | SGD | $5.6200 | $5.6100 | $5.6600 | $0.0000 | $5.6800 | 28,800 | |
| 2024-01-19 | TPED.SI | SGD | $5.6400 | $5.5600 | $5.6400 | $5.6300 | $5.6700 | 16,500 | |
| 2024-01-18 | TPED.SI | SGD | $5.5600 | $5.5500 | $5.6200 | $0.0000 | $5.5700 | 17,400 | |
| 2024-01-17 | TPED.SI | SGD | $5.5700 | $5.5700 | $5.6800 | $0.0000 | $5.7200 | 39,600 | |
| 2024-01-16 | TPED.SI | SGD | $5.6900 | $5.6700 | $5.7600 | $0.0000 | $5.7300 | 45,500 | |
| 2024-01-15 | TPED.SI | SGD | $5.7300 | $5.7300 | $5.7500 | $5.7200 | $5.7300 | 65,900 | |
| 2024-01-12 | TPED.SI | SGD | $5.7400 | $5.6700 | $5.7400 | $5.7200 | $5.8000 | 26,300 | |
| 2024-01-11 | TPED.SI | SGD | $5.6700 | $5.6100 | $5.6700 | $5.5500 | $5.8000 | 70,200 | |
| 2024-01-10 | TPED.SI | SGD | $5.6500 | $5.6500 | $5.6900 | $5.6300 | $0.0000 | 50,200 | |
| 2024-01-09 | TPED.SI | SGD | $5.6800 | $5.6100 | $5.6900 | $5.6800 | $5.7100 | 128,200 | |
| 2024-01-08 | TPED.SI | SGD | $5.6800 | $5.6800 | $5.8300 | $5.6500 | $5.6800 | 79,900 | |
| 2024-01-05 | TPED.SI | SGD | $5.8300 | $5.7400 | $5.8400 | $0.0000 | $0.0000 | 80,900 | |
| 2024-01-04 | TPED.SI | SGD | $5.7600 | $5.5500 | $5.7600 | $5.5600 | $0.0000 | 93,500 | |
| 2024-01-03 | TPED.SI | SGD | $5.6600 | $5.6600 | $5.8300 | $0.0000 | $0.0000 | 39,100 | |
| 2024-01-02 | TPED.SI | SGD | $5.7600 | $5.7400 | $5.7600 | $0.0000 | $0.0000 | 200 | |
| 2023-12-29 | TPED.SI | SGD | $5.7200 | $5.7200 | $5.7700 | $5.6800 | $5.7600 | 1,200 | |
| 2023-12-28 | TPED.SI | SGD | $5.7100 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2023-12-27 | TPED.SI | SGD | $5.7100 | $5.7000 | $5.7500 | $5.6800 | $0.0000 | 7,700 | |
| 2023-12-26 | TPED.SI | SGD | $5.6800 | $5.6200 | $5.6800 | $5.5800 | $0.0000 | 7,800 | |
| 2023-12-22 | TPED.SI | SGD | $5.5800 | $0.0000 | $0.0000 | $5.4500 | $5.6000 | 0 | |
| 2023-12-21 | TPED.SI | SGD | $5.5800 | $5.5800 | $5.6300 | $0.0000 | $5.5900 | 3,100 | |
| 2023-12-20 | TPED.SI | SGD | $5.6300 | $5.6300 | $5.6500 | $5.6100 | $5.7100 | 2,900 | |
| 2023-12-19 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6300 | $0.0000 | $5.6200 | 6,100 | |
| 2023-12-18 | TPED.SI | SGD | $5.5800 | $5.5800 | $5.6000 | $5.5700 | $0.0000 | 4,200 | |
| 2023-12-15 | TPED.SI | SGD | $5.5900 | $5.4800 | $5.6100 | $0.0000 | $0.0000 | 20,000 | |
| 2023-12-14 | TPED.SI | SGD | $5.3800 | $5.3800 | $5.3800 | $5.4000 | $5.5100 | 12,100 | |
| 2023-12-13 | TPED.SI | SGD | $5.3700 | $5.2700 | $5.4000 | $5.3500 | $5.4000 | 58,300 | |
| 2023-12-12 | TPED.SI | SGD | $5.4200 | $5.3400 | $5.4400 | $5.3600 | $5.4500 | 114,400 | |
| 2023-12-11 | TPED.SI | SGD | $5.4100 | $5.4000 | $5.4100 | $5.4000 | $5.4100 | 26,100 | |
| 2023-12-08 | TPED.SI | SGD | $5.3900 | $5.3700 | $5.4100 | $5.3600 | $5.4000 | 45,800 | |
| 2023-12-07 | TPED.SI | SGD | $5.4000 | $5.2700 | $5.4100 | $5.3100 | $5.4000 | 99,000 | |
| 2023-12-06 | TPED.SI | SGD | $5.4500 | $5.4200 | $5.5200 | $5.4100 | $5.4500 | 126,900 | |
| 2023-12-05 | TPED.SI | SGD | $5.5500 | $5.5400 | $5.5500 | $5.5400 | $5.5500 | 58,500 | |
| 2023-12-04 | TPED.SI | SGD | $5.5500 | $5.5400 | $5.6400 | $5.5000 | $5.5800 | 124,800 | |
| 2023-12-01 | TPED.SI | SGD | $5.6600 | $5.5900 | $5.7700 | $5.5500 | $5.7000 | 128,400 | |
| 2023-11-30 | TPED.SI | SGD | $5.7600 | $5.7600 | $5.8700 | $5.7100 | $5.7600 | 53,100 | |
| 2023-11-29 | TPED.SI | SGD | $5.9100 | $5.9100 | $5.9700 | $0.0000 | $0.0000 | 52,500 | |
| 2023-11-28 | TPED.SI | SGD | $5.9300 | $5.9300 | $5.9300 | $0.0000 | $0.0000 | 100 | |
| 2023-11-27 | TPED.SI | SGD | $5.9900 | $5.9900 | $6.0000 | $0.0000 | $0.0000 | 3,800 |