PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | TPED.SI | SGD | $4.8800 | $4.8600 | $4.8900 | $4.8800 | $4.9000 | 6,000 | |
| 2025-01-23 | TPED.SI | SGD | $4.8800 | $4.8800 | $4.9100 | $4.7000 | $4.9300 | 500 | |
| 2025-01-22 | TPED.SI | SGD | $4.9300 | $4.8900 | $4.9300 | $4.7000 | $5.0000 | 13,100 | |
| 2025-01-21 | TPED.SI | SGD | $4.9000 | $4.8900 | $5.0000 | $4.6300 | $5.1400 | 6,000 | |
| 2025-01-20 | TPED.SI | SGD | $5.0000 | $5.0000 | $5.0100 | $4.9500 | $5.1400 | 4,100 | |
| 2025-01-17 | TPED.SI | SGD | $5.1200 | $5.1100 | $5.1400 | $4.9500 | $5.1300 | 56,400 | |
| 2025-01-16 | TPED.SI | SGD | $5.1300 | $5.1300 | $5.1500 | $4.9500 | $5.1200 | 600 | |
| 2025-01-15 | TPED.SI | SGD | $5.0400 | $0.0000 | $0.0000 | $4.9500 | $5.1300 | 0 | |
| 2025-01-14 | TPED.SI | SGD | $5.0400 | $0.0000 | $0.0000 | $4.9500 | $5.0400 | 0 | |
| 2025-01-13 | TPED.SI | SGD | $5.0400 | $4.9400 | $5.0600 | $4.9400 | $5.1500 | 12,400 | |
| 2025-01-10 | TPED.SI | SGD | $4.9300 | $0.0000 | $0.0000 | $4.8500 | $5.0000 | 0 | |
| 2025-01-09 | TPED.SI | SGD | $4.9300 | $0.0000 | $0.0000 | $4.7000 | $0.0000 | 0 | |
| 2025-01-08 | TPED.SI | SGD | $4.9300 | $4.9300 | $4.9300 | $4.7000 | $5.0000 | 100 | |
| 2025-01-07 | TPED.SI | SGD | $5.0000 | $0.0000 | $0.0000 | $4.6300 | $5.0000 | 0 | |
| 2025-01-06 | TPED.SI | SGD | $5.0000 | $5.0000 | $5.0000 | $4.6300 | $5.1300 | 5,000 | |
| 2025-01-03 | TPED.SI | SGD | $4.9400 | $4.9400 | $4.9400 | $4.6300 | $5.1100 | 500 | |
| 2025-01-02 | TPED.SI | SGD | $4.9400 | $4.7500 | $4.9500 | $4.7600 | $0.0000 | 7,400 | |
| 2024-12-31 | TPED.SI | SGD | $4.6300 | $0.0000 | $0.0000 | $4.6300 | $0.0000 | 0 | |
| 2024-12-30 | TPED.SI | SGD | $4.6300 | $0.0000 | $0.0000 | $4.6300 | $0.0000 | 0 | |
| 2024-12-27 | TPED.SI | SGD | $4.6300 | $0.0000 | $0.0000 | $4.6800 | $0.0000 | 0 | |
| 2024-12-26 | TPED.SI | SGD | $4.6300 | $0.0000 | $0.0000 | $4.7300 | $0.0000 | 0 | |
| 2024-12-24 | TPED.SI | SGD | $4.6300 | $0.0000 | $0.0000 | $4.6200 | $0.0000 | 0 | |
| 2024-12-23 | TPED.SI | SGD | $4.6300 | $0.0000 | $0.0000 | $4.6300 | $0.0000 | 0 | |
| 2024-12-20 | TPED.SI | SGD | $4.6300 | $4.6200 | $4.7000 | $4.6000 | $0.0000 | 4,400 | |
| 2024-12-19 | TPED.SI | SGD | $4.7000 | $4.6400 | $4.7000 | $4.6500 | $0.0000 | 3,100 | |
| 2024-12-18 | TPED.SI | SGD | $4.7500 | $4.7200 | $4.7500 | $4.7200 | $4.8000 | 9,200 | |
| 2024-12-17 | TPED.SI | SGD | $4.7200 | $4.7200 | $4.8300 | $4.6900 | $0.0000 | 2,000 | |
| 2024-12-16 | TPED.SI | SGD | $4.8600 | $4.8600 | $4.8600 | $4.7200 | $0.0000 | 300 | |
| 2024-12-13 | TPED.SI | SGD | $4.8600 | $4.8600 | $4.8600 | $4.8400 | $5.0200 | 2,000 | |
| 2024-12-12 | TPED.SI | SGD | $4.9200 | $4.9200 | $5.0200 | $4.6900 | $5.0200 | 6,800 | |
| 2024-12-11 | TPED.SI | SGD | $4.9900 | $4.9900 | $5.0000 | $4.6900 | $5.2500 | 400 | |
| 2024-12-10 | TPED.SI | SGD | $5.0000 | $5.0000 | $5.0000 | $4.6900 | $5.2500 | 200 | |
| 2024-12-09 | TPED.SI | SGD | $4.9900 | $4.9900 | $5.0100 | $4.6900 | $5.2500 | 5,700 | |
| 2024-12-06 | TPED.SI | SGD | $5.0500 | $5.0500 | $5.0500 | $5.0000 | $5.1300 | 600 | |
| 2024-12-05 | TPED.SI | SGD | $5.0600 | $0.0000 | $0.0000 | $5.0200 | $5.0500 | 0 | |
| 2024-12-04 | TPED.SI | SGD | $5.0600 | $5.0300 | $5.0600 | $5.0100 | $5.1300 | 5,600 | |
| 2024-12-03 | TPED.SI | SGD | $4.9900 | $4.9400 | $4.9900 | $4.8800 | $4.9900 | 8,400 | |
| 2024-12-02 | TPED.SI | SGD | $4.9000 | $4.8900 | $4.9600 | $4.8700 | $5.2500 | 9,500 | |
| 2024-11-29 | TPED.SI | SGD | $4.9600 | $0.0000 | $0.0000 | $4.9900 | $5.0000 | 0 | |
| 2024-11-28 | TPED.SI | SGD | $4.9600 | $0.0000 | $0.0000 | $0.0000 | $5.2500 | 0 | |
| 2024-11-27 | TPED.SI | SGD | $4.9600 | $4.9600 | $4.9600 | $0.0000 | $5.2500 | 500 | |
| 2024-11-26 | TPED.SI | SGD | $4.9600 | $4.9600 | $5.0800 | $4.9200 | $5.1500 | 2,700 | |
| 2024-11-25 | TPED.SI | SGD | $5.1500 | $5.1200 | $5.1500 | $0.0000 | $5.1500 | 6,700 | |
| 2024-11-22 | TPED.SI | SGD | $5.1100 | $5.0200 | $5.1300 | $0.0000 | $0.0000 | 12,800 | |
| 2024-11-21 | TPED.SI | SGD | $4.9800 | $4.9800 | $4.9800 | $0.0000 | $0.0000 | 100 | |
| 2024-11-20 | TPED.SI | SGD | $4.9100 | $4.9100 | $4.9300 | $4.8900 | $0.0000 | 600 | |
| 2024-11-19 | TPED.SI | SGD | $4.9700 | $4.9700 | $4.9700 | $4.6000 | $4.9700 | 700 | |
| 2024-11-18 | TPED.SI | SGD | $4.7600 | $4.7600 | $4.7600 | $4.7300 | $4.7600 | 1,300 | |
| 2024-11-15 | TPED.SI | SGD | $4.6900 | $0.0000 | $0.0000 | $4.6500 | $4.7600 | 0 | |
| 2024-11-14 | TPED.SI | SGD | $4.6900 | $4.6900 | $4.7200 | $4.6600 | $4.7600 | 1,000 |