PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2023-09-14 | TPED.SI | SGD | $6.3500 | $6.3500 | $6.3500 | $6.3400 | $6.3600 | 500 | |
| 2023-09-13 | TPED.SI | SGD | $6.3500 | $6.3400 | $6.3800 | $6.3200 | $6.3600 | 9,000 | |
| 2023-09-12 | TPED.SI | SGD | $6.3600 | $6.3300 | $6.3600 | $6.3200 | $6.3600 | 3,700 | |
| 2023-09-11 | TPED.SI | SGD | $6.3100 | $6.3100 | $6.4200 | $0.0000 | $6.6800 | 1,300 | |
| 2023-09-08 | TPED.SI | SGD | $6.4500 | $6.3600 | $6.4500 | $6.4200 | $6.6800 | 17,500 | |
| 2023-09-07 | TPED.SI | SGD | $6.3800 | $6.3600 | $6.3800 | $6.3800 | $6.4000 | 500 | |
| 2023-09-06 | TPED.SI | SGD | $6.3400 | $6.1900 | $6.3400 | $6.1900 | $6.3700 | 18,700 | |
| 2023-09-05 | TPED.SI | SGD | $6.1800 | $6.1800 | $6.2100 | $6.1800 | $6.1900 | 3,500 | |
| 2023-09-04 | TPED.SI | SGD | $6.2400 | $6.2400 | $6.3100 | $6.1900 | $6.3100 | 6,600 | |
| 2023-08-31 | TPED.SI | SGD | $6.1600 | $6.1600 | $6.2400 | $6.1500 | $6.2000 | 17,600 | |
| 2023-08-30 | TPED.SI | SGD | $6.2200 | $6.1900 | $6.2200 | $6.1800 | $0.0000 | 500 | |
| 2023-08-29 | TPED.SI | SGD | $6.1700 | $6.1300 | $6.1800 | $6.1500 | $6.1800 | 38,600 | |
| 2023-08-28 | TPED.SI | SGD | $6.1500 | $6.1400 | $6.1700 | $6.1400 | $6.1600 | 15,600 | |
| 2023-08-25 | TPED.SI | SGD | $6.1300 | $6.1000 | $6.1300 | $6.1100 | $6.1500 | 500 | |
| 2023-08-24 | TPED.SI | SGD | $6.1300 | $6.1300 | $6.1300 | $6.1200 | $0.0000 | 500 | |
| 2023-08-23 | TPED.SI | SGD | $6.1700 | $6.1600 | $6.1900 | $6.1600 | $0.0000 | 19,300 | |
| 2023-08-22 | TPED.SI | SGD | $6.1500 | $6.1300 | $6.2200 | $6.1400 | $6.1900 | 36,100 | |
| 2023-08-21 | TPED.SI | SGD | $6.1700 | $6.1200 | $6.1700 | $6.1600 | $0.0000 | 18,100 | |
| 2023-08-18 | TPED.SI | SGD | $6.1200 | $6.0900 | $6.1200 | $0.0000 | $0.0000 | 3,500 | |
| 2023-08-17 | TPED.SI | SGD | $6.0900 | $6.0800 | $6.0900 | $6.0700 | $0.0000 | 7,000 | |
| 2023-08-16 | TPED.SI | SGD | XD | $6.1900 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 |
| 2023-08-15 | TPED.SI | SGD | XD | $6.1900 | $6.1500 | $6.3500 | $6.1500 | $0.0000 | 34,100 |
| 2023-08-14 | TPED.SI | SGD | CD | $6.4100 | $6.4100 | $6.4400 | $6.2300 | $0.0000 | 300 |
| 2023-08-11 | TPED.SI | SGD | CD | $6.4100 | $6.4100 | $6.4100 | $6.2300 | $6.4100 | 100 |
| 2023-08-10 | TPED.SI | SGD | CD | $6.3600 | $6.3100 | $6.3600 | $6.2300 | $0.0000 | 9,000 |
| 2023-08-08 | TPED.SI | SGD | CD | $6.2300 | $6.2300 | $6.2300 | $0.0000 | $0.0000 | 10,200 |
| 2023-08-07 | TPED.SI | SGD | CD | $6.3000 | $6.2000 | $6.3000 | $6.1800 | $0.0000 | 20,000 |
| 2023-08-04 | TPED.SI | SGD | CD | $6.2700 | $6.2100 | $6.2700 | $6.2100 | $6.2900 | 11,800 |
| 2023-08-03 | TPED.SI | SGD | CD | $6.2100 | $6.2100 | $6.3100 | $6.1800 | $6.2900 | 4,700 |
| 2023-08-02 | TPED.SI | SGD | CD | $6.3100 | $6.2200 | $6.3200 | $6.2500 | $6.3200 | 19,800 |
| 2023-08-01 | TPED.SI | SGD | $6.2000 | $6.2000 | $6.2400 | $6.2000 | $6.2300 | 9,600 | |
| 2023-07-31 | TPED.SI | SGD | $6.2100 | $6.2000 | $6.2400 | $6.2100 | $6.2300 | 32,700 | |
| 2023-07-28 | TPED.SI | SGD | $6.1600 | $6.1600 | $6.1800 | $6.1500 | $6.1900 | 800 | |
| 2023-07-27 | TPED.SI | SGD | $6.1900 | $6.1700 | $6.2300 | $0.0000 | $0.0000 | 51,400 | |
| 2023-07-26 | TPED.SI | SGD | $6.1700 | $6.1500 | $6.1900 | $0.0000 | $6.1700 | 55,200 | |
| 2023-07-25 | TPED.SI | SGD | $6.1500 | $6.1500 | $6.2300 | $6.1500 | $6.1700 | 6,900 | |
| 2023-07-24 | TPED.SI | SGD | $6.1400 | $6.1300 | $6.1900 | $6.1400 | $6.1600 | 73,600 | |
| 2023-07-21 | TPED.SI | SGD | $6.0900 | $6.0300 | $6.1200 | $6.0300 | $6.1100 | 116,500 | |
| 2023-07-20 | TPED.SI | SGD | $6.0400 | $6.0400 | $6.1900 | $0.0000 | $6.0500 | 83,700 | |
| 2023-07-19 | TPED.SI | SGD | $6.1300 | $6.1000 | $6.1700 | $6.1100 | $6.1300 | 52,800 | |
| 2023-07-18 | TPED.SI | SGD | $6.0000 | $5.9500 | $6.0000 | $0.0000 | $6.1000 | 18,200 | |
| 2023-07-17 | TPED.SI | SGD | $5.9700 | $5.9300 | $6.0600 | $0.0000 | $6.1000 | 7,200 | |
| 2023-07-14 | TPED.SI | SGD | $6.0300 | $6.0000 | $6.0300 | $5.9800 | $6.1000 | 2,200 | |
| 2023-07-13 | TPED.SI | SGD | $6.0000 | $5.9700 | $6.0000 | $5.7600 | $6.1000 | 10,600 | |
| 2023-07-12 | TPED.SI | SGD | $5.9500 | $5.8700 | $5.9700 | $5.7600 | $6.0000 | 1,900 | |
| 2023-07-11 | TPED.SI | SGD | $5.8500 | $5.8200 | $5.8600 | $5.5800 | $5.9200 | 17,200 | |
| 2023-07-10 | TPED.SI | SGD | $5.8500 | $5.7900 | $5.8500 | $5.7500 | $5.9300 | 11,400 | |
| 2023-07-07 | TPED.SI | SGD | $5.7900 | $5.7800 | $5.8200 | $0.0000 | $5.8000 | 25,300 |