PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | TPED.SI | SGD | $3.8800 | $3.8800 | $3.8800 | $3.8500 | $3.9000 | 1,100 | |
| 2025-04-30 | TPED.SI | SGD | $3.8500 | $0.0000 | $0.0000 | $3.7700 | $4.1000 | 0 | |
| 2025-04-29 | TPED.SI | SGD | $3.8500 | $3.8500 | $3.8800 | $3.7800 | $4.1500 | 6,100 | |
| 2025-04-28 | TPED.SI | SGD | $3.8900 | $3.8900 | $3.9500 | $3.8900 | $3.9300 | 2,600 | |
| 2025-04-25 | TPED.SI | SGD | $3.8500 | $0.0000 | $0.0000 | $3.8800 | $4.1500 | 0 | |
| 2025-04-24 | TPED.SI | SGD | $3.8500 | $3.8500 | $4.0100 | $3.8100 | $4.1500 | 115,300 | |
| 2025-04-23 | TPED.SI | SGD | $4.0400 | $4.0000 | $4.0500 | $4.0000 | $5.0800 | 44,400 | |
| 2025-04-22 | TPED.SI | SGD | $3.9700 | $3.9700 | $3.9800 | $3.9600 | $4.0200 | 2,800 | |
| 2025-04-21 | TPED.SI | SGD | $3.9800 | $3.9700 | $4.0900 | $3.9500 | $4.0300 | 5,000 | |
| 2025-04-17 | TPED.SI | SGD | $4.0800 | $0.0000 | $0.0000 | $4.0900 | $5.0800 | 0 | |
| 2025-04-16 | TPED.SI | SGD | $4.0800 | $3.9200 | $4.0800 | $3.9700 | $5.0800 | 1,000 | |
| 2025-04-15 | TPED.SI | SGD | $4.0200 | $4.0200 | $4.0200 | $0.0000 | $5.0800 | 1,000 | |
| 2025-04-14 | TPED.SI | SGD | $4.1200 | $0.0000 | $0.0000 | $0.0000 | $4.1200 | 0 | |
| 2025-04-11 | TPED.SI | SGD | $4.1200 | $0.0000 | $0.0000 | $3.9500 | $5.0800 | 0 | |
| 2025-04-10 | TPED.SI | SGD | $4.1200 | $3.8000 | $4.1500 | $3.8400 | $5.0800 | 8,600 | |
| 2025-04-09 | TPED.SI | SGD | $3.7300 | $3.6400 | $3.8200 | $3.6200 | $3.8500 | 13,300 | |
| 2025-04-08 | TPED.SI | SGD | $3.8200 | $3.7500 | $4.0300 | $3.7000 | $3.8300 | 28,300 | |
| 2025-04-07 | TPED.SI | SGD | $3.9900 | $3.9900 | $4.1500 | $3.9900 | $4.1300 | 2,900 | |
| 2025-04-04 | TPED.SI | SGD | $4.2000 | $4.2000 | $4.3200 | $4.1800 | $4.5400 | 4,600 | |
| 2025-04-03 | TPED.SI | SGD | $4.6000 | $4.6000 | $4.6000 | $4.5000 | $4.6000 | 900 | |
| 2025-04-02 | TPED.SI | SGD | $4.6400 | $4.6300 | $4.7500 | $4.6000 | $5.0000 | 9,800 | |
| 2025-04-01 | TPED.SI | SGD | $4.8000 | $4.7100 | $4.8000 | $4.1800 | $5.0000 | 7,300 | |
| 2025-03-28 | TPED.SI | SGD | $4.7200 | $0.0000 | $0.0000 | $4.2100 | $4.8000 | 0 | |
| 2025-03-27 | TPED.SI | SGD | $4.7200 | $4.6500 | $4.7200 | $4.2100 | $4.8000 | 16,100 | |
| 2025-03-26 | TPED.SI | SGD | $4.6500 | $4.6300 | $4.6500 | $4.3300 | $4.6500 | 4,100 | |
| 2025-03-25 | TPED.SI | SGD | $4.6300 | $4.6100 | $4.6300 | $4.3300 | $4.8000 | 4,000 | |
| 2025-03-24 | TPED.SI | SGD | $4.6000 | $4.5800 | $4.6000 | $4.3300 | $4.6300 | 3,100 | |
| 2025-03-21 | TPED.SI | SGD | $4.4900 | $4.4600 | $4.4900 | $4.2100 | $4.5100 | 10,900 | |
| 2025-03-20 | TPED.SI | SGD | $4.4600 | $4.4100 | $4.4600 | $4.2100 | $4.6200 | 600 | |
| 2025-03-19 | TPED.SI | SGD | $4.3200 | $4.3200 | $4.3200 | $4.2100 | $4.6000 | 100 | |
| 2025-03-18 | TPED.SI | SGD | $4.3400 | $4.3200 | $4.3700 | $4.2100 | $4.8000 | 19,200 | |
| 2025-03-17 | TPED.SI | SGD | $4.3700 | $4.3700 | $4.3800 | $4.1800 | $4.8000 | 3,100 | |
| 2025-03-14 | TPED.SI | SGD | $4.3000 | $0.0000 | $0.0000 | $4.3000 | $4.8000 | 0 | |
| 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 |