PTTEP TH SDR 1to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-17 | TPED.SI | SGD | $5.4600 | $5.4500 | $5.4900 | $5.4200 | $5.4700 | 2,100 | |
| 2024-07-16 | TPED.SI | SGD | $5.4600 | $5.4600 | $5.5700 | $5.4600 | $5.5900 | 1,600 | |
| 2024-07-15 | TPED.SI | SGD | $5.5900 | $5.5700 | $5.6000 | $0.0000 | $5.5900 | 300 | |
| 2024-07-12 | TPED.SI | SGD | $5.6000 | $5.6000 | $5.6200 | $5.5700 | $0.0000 | 1,400 | |
| 2024-07-11 | TPED.SI | SGD | $5.6100 | $5.6000 | $5.6500 | $5.5900 | $0.0000 | 1,900 | |
| 2024-07-10 | TPED.SI | SGD | $5.6100 | $5.5800 | $5.6100 | $5.5700 | $0.0000 | 300 | |
| 2024-07-09 | TPED.SI | SGD | $5.6300 | $5.6200 | $5.6300 | $5.5000 | $0.0000 | 200 | |
| 2024-07-08 | TPED.SI | SGD | $5.6500 | $5.6400 | $5.6700 | $5.6500 | $0.0000 | 7,800 | |
| 2024-07-05 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6300 | $5.6100 | $5.6500 | 3,800 | |
| 2024-07-04 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6700 | $5.6000 | $5.6100 | 5,700 | |
| 2024-07-03 | TPED.SI | SGD | $5.6300 | $5.6300 | $5.6500 | $5.6100 | $5.6500 | 11,800 | |
| 2024-07-02 | TPED.SI | SGD | $5.6500 | $5.6400 | $5.6700 | $5.6300 | $5.6500 | 8,200 | |
| 2024-07-01 | TPED.SI | SGD | $5.6800 | $5.6700 | $5.6800 | $5.5000 | $0.0000 | 900 | |
| 2024-06-28 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6100 | $5.5500 | $0.0000 | 100 | |
| 2024-06-27 | TPED.SI | SGD | $5.6100 | $5.6100 | $5.6100 | $5.6100 | $5.8000 | 100 | |
| 2024-06-26 | TPED.SI | SGD | $5.6900 | $5.6600 | $5.6900 | $5.6400 | $5.8000 | 15,200 | |
| 2024-06-25 | TPED.SI | SGD | $5.6800 | $5.6500 | $5.7000 | $5.6700 | $5.7000 | 3,700 | |
| 2024-06-24 | TPED.SI | SGD | $5.5900 | $5.5800 | $5.6000 | $5.5800 | $5.6100 | 15,600 | |
| 2024-06-21 | TPED.SI | SGD | $5.6100 | $5.5700 | $5.6100 | $5.5900 | $5.6800 | 3,200 | |
| 2024-06-20 | TPED.SI | SGD | $5.5500 | $5.5300 | $5.5700 | $5.5300 | $0.0000 | 700 | |
| 2024-06-19 | TPED.SI | SGD | $5.5600 | $5.5600 | $5.5600 | $5.5600 | $5.6100 | 1,900 | |
| 2024-06-18 | TPED.SI | SGD | $5.5600 | $5.5500 | $5.5600 | $5.5200 | $5.5800 | 400 | |
| 2024-06-14 | TPED.SI | SGD | $5.5300 | $5.5300 | $5.5800 | $5.5100 | $5.5800 | 500 | |
| 2024-06-13 | TPED.SI | SGD | $5.5800 | $5.5500 | $5.6400 | $5.5300 | $0.0000 | 4,300 | |
| 2024-06-12 | TPED.SI | SGD | $5.5800 | $0.0000 | $0.0000 | $5.5000 | $0.0000 | 0 | |
| 2024-06-11 | TPED.SI | SGD | $5.5800 | $5.5500 | $5.5800 | $5.5000 | $0.0000 | 17,000 | |
| 2024-06-10 | TPED.SI | SGD | $5.6000 | $5.5900 | $5.6200 | $5.5600 | $0.0000 | 800 | |
| 2024-06-07 | TPED.SI | SGD | $5.6200 | $5.6200 | $5.6600 | $5.6000 | $0.0000 | 14,000 | |
| 2024-06-06 | TPED.SI | SGD | $5.6300 | $5.6100 | $5.6700 | $5.5500 | $0.0000 | 10,000 | |
| 2024-06-05 | TPED.SI | SGD | $5.6000 | $5.6000 | $5.6300 | $5.5700 | $5.6300 | 5,000 | |
| 2024-06-04 | TPED.SI | SGD | $5.6500 | $5.5900 | $5.6500 | $5.5800 | $5.6500 | 11,300 | |
| 2024-06-03 | TPED.SI | SGD | $5.7100 | $5.7100 | $5.7100 | $5.6400 | $5.7100 | 100 | |
| 2024-05-31 | TPED.SI | SGD | $5.6700 | $5.6600 | $5.6700 | $5.6500 | $0.0000 | 200 | |
| 2024-05-30 | TPED.SI | SGD | $5.6900 | $5.6900 | $5.6900 | $5.6300 | $5.7200 | 100 | |
| 2024-05-29 | TPED.SI | SGD | $5.7200 | $5.7200 | $5.7700 | $5.5000 | $6.0000 | 3,400 | |
| 2024-05-28 | TPED.SI | SGD | $5.7500 | $5.7500 | $5.7600 | $5.7300 | $5.7700 | 800 | |
| 2024-05-27 | TPED.SI | SGD | $5.7300 | $5.6900 | $5.7500 | $5.7300 | $5.7600 | 2,500 | |
| 2024-05-24 | TPED.SI | SGD | $5.6800 | $5.6100 | $5.6800 | $5.6300 | $5.6800 | 500 | |
| 2024-05-23 | TPED.SI | SGD | $5.6600 | $5.6600 | $5.7000 | $5.6600 | $6.0000 | 9,400 | |
| 2024-05-21 | TPED.SI | SGD | $5.7900 | $5.7900 | $5.9100 | $5.7700 | $5.8100 | 7,900 | |
| 2024-05-20 | TPED.SI | SGD | $5.9300 | $5.7700 | $5.9600 | $5.7800 | $6.0000 | 30,000 | |
| 2024-05-17 | TPED.SI | SGD | $5.7500 | $5.7400 | $5.7900 | $5.7500 | $5.7600 | 15,700 | |
| 2024-05-16 | TPED.SI | SGD | $5.7500 | $5.7300 | $5.7500 | $5.7600 | $5.9000 | 200 | |
| 2024-05-15 | TPED.SI | SGD | $5.6800 | $5.6600 | $5.6800 | $5.6800 | $5.8000 | 20,100 | |
| 2024-05-14 | TPED.SI | SGD | $5.6700 | $5.6500 | $5.6700 | $5.6600 | $5.6700 | 23,600 | |
| 2024-05-13 | TPED.SI | SGD | $5.6300 | $5.6000 | $5.6400 | $5.6200 | $0.0000 | 14,200 | |
| 2024-05-10 | TPED.SI | SGD | $5.6400 | $5.6400 | $5.6400 | $5.6400 | $5.6500 | 2,100 | |
| 2024-05-09 | TPED.SI | SGD | $5.6300 | $5.6100 | $5.6400 | $5.5900 | $0.0000 | 600 | |
| 2024-05-08 | TPED.SI | SGD | $5.6300 | $5.6300 | $5.6300 | $5.5100 | $5.6400 | 200 | |
| 2024-05-07 | TPED.SI | SGD | $5.6500 | $5.6100 | $5.6800 | $5.5100 | $0.0000 | 11,900 |