PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-24 | TPED.SI | SGD | $6.0100 | $6.0100 | $6.0400 | $6.0000 | $0.0000 | 5,000 | |
| 2023-11-23 | TPED.SI | SGD | $6.0900 | $6.0900 | $6.0900 | $6.0600 | $6.1000 | 9,000 | |
| 2023-11-22 | TPED.SI | SGD | $6.1100 | $6.1100 | $6.1200 | $6.0900 | $6.1800 | 10,400 | |
| 2023-11-21 | TPED.SI | SGD | $6.1300 | $6.1300 | $6.1500 | $0.0000 | $6.1300 | 3,300 | |
| 2023-11-20 | TPED.SI | SGD | $6.1200 | $6.0900 | $6.1600 | $6.1200 | $6.1800 | 11,600 | |
| 2023-11-17 | TPED.SI | SGD | $6.0900 | $6.0700 | $6.1400 | $0.0000 | $0.0000 | 4,700 | |
| 2023-11-16 | TPED.SI | SGD | $6.1600 | $6.0700 | $6.1600 | $6.1400 | $6.1600 | 13,300 | |
| 2023-11-15 | TPED.SI | SGD | $6.1500 | $6.1300 | $6.1700 | $6.1200 | $6.1800 | 34,800 | |
| 2023-11-14 | TPED.SI | SGD | $6.1600 | $6.0800 | $6.1600 | $6.0800 | $6.1800 | 12,400 | |
| 2023-11-10 | TPED.SI | SGD | $6.1400 | $6.1000 | $6.1500 | $6.1400 | $0.0000 | 23,000 | |
| 2023-11-09 | TPED.SI | SGD | $6.1700 | $6.0600 | $6.1700 | $0.0000 | $0.0000 | 20,000 | |
| 2023-11-08 | TPED.SI | SGD | $6.1000 | $6.0500 | $6.1900 | $6.0800 | $0.0000 | 39,500 | |
| 2023-11-07 | TPED.SI | SGD | $6.2400 | $6.1600 | $6.3100 | $0.0000 | $6.2400 | 28,400 | |
| 2023-11-06 | TPED.SI | SGD | $6.2400 | $6.2400 | $6.2800 | $6.1500 | $6.2500 | 73,500 | |
| 2023-11-03 | TPED.SI | SGD | $6.3000 | $6.1500 | $6.3000 | $6.2300 | $6.2900 | 101,900 | |
| 2023-11-02 | TPED.SI | SGD | $6.1100 | $6.1000 | $6.1700 | $6.1100 | $6.1300 | 119,000 | |
| 2023-11-01 | TPED.SI | SGD | $6.1000 | $6.1000 | $6.2000 | $0.0000 | $0.0000 | 57,300 | |
| 2023-10-31 | TPED.SI | SGD | $6.2500 | $6.2300 | $6.3900 | $0.0000 | $0.0000 | 59,600 | |
| 2023-10-30 | TPED.SI | SGD | $6.3600 | $6.3400 | $6.3900 | $6.3300 | $6.3900 | 99,100 | |
| 2023-10-27 | TPED.SI | SGD | $6.3800 | $6.3100 | $6.4100 | $6.3300 | $6.3800 | 76,100 | |
| 2023-10-26 | TPED.SI | SGD | $6.4500 | $6.4500 | $6.4500 | $0.0000 | $0.0000 | 200 | |
| 2023-10-25 | TPED.SI | SGD | $6.4300 | $0.0000 | $0.0000 | $6.2800 | $0.0000 | 0 | |
| 2023-10-24 | TPED.SI | SGD | $6.4300 | $6.4100 | $6.4600 | $6.4100 | $0.0000 | 20,200 | |
| 2023-10-23 | TPED.SI | SGD | $6.4800 | $0.0000 | $0.0000 | $6.4900 | $0.0000 | 0 | |
| 2023-10-20 | TPED.SI | SGD | $6.4800 | $6.4800 | $6.5800 | $6.5200 | $0.0000 | 22,700 | |
| 2023-10-19 | TPED.SI | SGD | $6.4900 | $6.4900 | $6.5400 | $0.0000 | $0.0000 | 12,400 | |
| 2023-10-18 | TPED.SI | SGD | $6.5400 | $6.4400 | $6.5400 | $6.5300 | $0.0000 | 89,700 | |
| 2023-10-17 | TPED.SI | SGD | $6.3800 | $6.3700 | $6.4400 | $6.3500 | $6.3600 | 42,100 | |
| 2023-10-16 | TPED.SI | SGD | $6.4700 | $6.4400 | $6.4900 | $6.4700 | $6.4900 | 89,500 | |
| 2023-10-13 | TPED.SI | SGD | $6.4000 | $6.3700 | $6.4000 | $6.4000 | $6.4800 | 40,500 | |
| 2023-10-12 | TPED.SI | SGD | $6.3500 | $6.2200 | $6.3800 | $6.3500 | $6.4800 | 98,000 | |
| 2023-10-11 | TPED.SI | SGD | $6.3200 | $6.2300 | $6.3500 | $6.2300 | $6.3300 | 30,200 | |
| 2023-10-10 | TPED.SI | SGD | $6.2700 | $6.2000 | $6.2700 | $6.2500 | $6.4400 | 60,700 | |
| 2023-10-09 | TPED.SI | SGD | $6.2300 | $5.9900 | $6.2300 | $6.1900 | $6.4400 | 66,900 | |
| 2023-10-06 | TPED.SI | SGD | $5.9700 | $5.9000 | $5.9700 | $5.9200 | $5.9600 | 11,600 | |
| 2023-10-05 | TPED.SI | SGD | $5.9500 | $5.9200 | $6.1000 | $5.9300 | $5.9600 | 63,900 | |
| 2023-10-04 | TPED.SI | SGD | $6.1000 | $5.9700 | $6.1100 | $6.0000 | $6.1100 | 55,600 | |
| 2023-10-03 | TPED.SI | SGD | $6.0400 | $6.0400 | $6.2800 | $6.0300 | $6.0500 | 92,500 | |
| 2023-10-02 | TPED.SI | SGD | $6.2600 | $6.2600 | $6.4200 | $6.2500 | $6.2700 | 90,800 | |
| 2023-09-29 | TPED.SI | SGD | $6.4200 | $6.3600 | $6.4600 | $6.4000 | $6.4200 | 122,000 | |
| 2023-09-28 | TPED.SI | SGD | $6.4100 | $6.3700 | $6.4800 | $6.3800 | $6.4000 | 109,700 | |
| 2023-09-27 | TPED.SI | SGD | $6.3800 | $6.3600 | $6.4000 | $6.3600 | $6.3800 | 75,100 | |
| 2023-09-26 | TPED.SI | SGD | $6.3700 | $6.2600 | $6.3700 | $6.3300 | $0.0000 | 28,000 | |
| 2023-09-25 | TPED.SI | SGD | $6.3100 | $6.2900 | $6.3500 | $6.2800 | $6.3300 | 15,400 | |
| 2023-09-22 | TPED.SI | SGD | $6.3100 | $6.3000 | $6.3100 | $6.1100 | $0.0000 | 12,600 | |
| 2023-09-21 | TPED.SI | SGD | $6.3000 | $6.2100 | $6.3000 | $6.2800 | $0.0000 | 19,900 | |
| 2023-09-20 | TPED.SI | SGD | $6.2700 | $6.2400 | $6.4300 | $6.2400 | $6.6800 | 54,200 | |
| 2023-09-19 | TPED.SI | SGD | $6.4300 | $6.4300 | $6.4600 | $0.0000 | $6.4800 | 35,000 | |
| 2023-09-18 | TPED.SI | SGD | $6.4100 | $0.0000 | $0.0000 | $6.2100 | $6.4900 | 0 | |
| 2023-09-15 | TPED.SI | SGD | $6.4100 | $6.3900 | $6.4200 | $6.3800 | $6.4100 | 45,500 |