PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-13 | TPED.SI | SGD | $4.3000 | $0.0000 | $0.0000 | $4.1700 | $4.8000 | 0 | |
| 2025-03-12 | TPED.SI | SGD | $4.3000 | $4.3000 | $4.3000 | $4.1700 | $4.8000 | 400 | |
| 2025-03-11 | TPED.SI | SGD | $4.2900 | $4.2600 | $4.3200 | $4.2300 | $4.8000 | 1,100 | |
| 2025-03-10 | TPED.SI | SGD | $4.3200 | $4.2300 | $4.3200 | $4.1700 | $4.8000 | 21,700 | |
| 2025-03-07 | TPED.SI | SGD | $4.2300 | $4.1800 | $4.2300 | $4.1700 | $4.8000 | 22,100 | |
| 2025-03-06 | TPED.SI | SGD | $4.2200 | $4.2200 | $4.3100 | $4.2000 | $4.5000 | 22,800 | |
| 2025-03-05 | TPED.SI | SGD | $4.3100 | $4.3000 | $4.3200 | $4.3100 | $4.5000 | 5,000 | |
| 2025-03-04 | TPED.SI | SGD | $4.3600 | $4.3300 | $4.3900 | $4.3300 | $4.8000 | 12,500 | |
| 2025-03-03 | TPED.SI | SGD | $4.3400 | $4.3400 | $4.3900 | $4.3400 | $4.8000 | 16,200 | |
| 2025-02-28 | TPED.SI | SGD | $4.3700 | $4.3000 | $4.3700 | $4.3400 | $4.6000 | 20,100 | |
| 2025-02-27 | TPED.SI | SGD | $4.3600 | $4.3600 | $4.5200 | $4.3000 | $4.4600 | 12,600 | |
| 2025-02-26 | TPED.SI | SGD | XD | $4.5000 | $4.4300 | $4.8000 | $4.4300 | $4.7300 | 23,500 |
| 2025-02-25 | TPED.SI | SGD | XD | $4.6800 | $4.6800 | $4.8200 | $4.6200 | $0.0000 | 1,200 |
| 2025-02-24 | TPED.SI | SGD | CD | $5.0600 | $5.0100 | $5.0600 | $5.0100 | $0.0000 | 31,600 |
| 2025-02-21 | TPED.SI | SGD | CD | $5.0100 | $5.0000 | $5.0100 | $5.0100 | $0.0000 | 800 |
| 2025-02-20 | TPED.SI | SGD | CD | $5.0500 | $0.0000 | $0.0000 | $5.0000 | $5.0500 | 0 |
| 2025-02-19 | TPED.SI | SGD | CD | $5.0500 | $0.0000 | $0.0000 | $5.0000 | $0.0000 | 0 |
| 2025-02-18 | TPED.SI | SGD | CD | $5.0500 | $5.0500 | $5.1000 | $4.8600 | $5.0800 | 900 |
| 2025-02-17 | TPED.SI | SGD | CD | $5.0800 | $5.0800 | $5.0800 | $4.9000 | $5.0700 | 100 |
| 2025-02-14 | TPED.SI | SGD | CD | $5.0300 | $5.0300 | $5.0300 | $4.7400 | $5.0300 | 900 |
| 2025-02-13 | TPED.SI | SGD | CD | $5.0200 | $5.0200 | $5.0600 | $4.7400 | $5.1300 | 4,100 |
| 2025-02-12 | TPED.SI | SGD | CD | $5.0400 | $0.0000 | $0.0000 | $5.0200 | $5.0400 | 0 |
| 2025-02-11 | TPED.SI | SGD | CD | $5.0400 | $4.9700 | $5.0400 | $4.7000 | $0.0000 | 7,100 |
| 2025-02-10 | TPED.SI | SGD | CD | $5.0000 | $0.0000 | $0.0000 | $4.9300 | $0.0000 | 0 |
| 2025-02-07 | TPED.SI | SGD | CD | $5.0000 | $0.0000 | $0.0000 | $4.9900 | $0.0000 | 0 |
| 2025-02-06 | TPED.SI | SGD | CD | $5.0000 | $0.0000 | $0.0000 | $4.7000 | $0.0000 | 0 |
| 2025-02-05 | TPED.SI | SGD | CD | $5.0000 | $5.0000 | $5.0100 | $4.8600 | $0.0000 | 1,200 |
| 2025-02-04 | TPED.SI | SGD | CD | $5.0000 | $5.0000 | $5.0800 | $4.9000 | $0.0000 | 3,200 |
| 2025-02-03 | TPED.SI | SGD | CD | $5.0300 | $5.0300 | $5.1600 | $5.0000 | $5.0400 | 9,700 |
| 2025-01-31 | TPED.SI | SGD | $5.1100 | $4.9800 | $5.1500 | $4.9900 | $5.1500 | 6,700 | |
| 2025-01-28 | TPED.SI | SGD | $4.8800 | $0.0000 | $0.0000 | $4.7000 | $4.8800 | 0 | |
| 2025-01-27 | TPED.SI | SGD | $4.8800 | $0.0000 | $0.0000 | $4.7000 | $5.1500 | 0 | |
| 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 |