Delta Electronics (Thailand) Public Company Limited (SGX:TDED)
Singapore
· Delayed Price · Currency is SGD 8.08
-0.16 (-1.94%)
Last updated: Dec 4, 2025, 4:33 PM SGT
SGX:TDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.20 | 8.20 | 8.08 | 8.08 | 8.08 | -1.94% | 7,700 |
| Dec 3, 2025 | 8.37 | 8.37 | 8.24 | 8.24 | 8.24 | 0.49% | 6,900 |
| Dec 2, 2025 | 8.35 | 8.35 | 8.16 | 8.20 | 8.20 | -2.38% | 6,500 |
| Dec 1, 2025 | 8.07 | 8.40 | 8.07 | 8.40 | 8.40 | 1.94% | 2,800 |
| Nov 25, 2025 | 8.09 | 8.28 | 8.09 | 8.24 | 8.24 | 1.23% | 8,100 |
| Nov 24, 2025 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | 1.37% | 300 |
| Nov 21, 2025 | 8.43 | 8.43 | 8.03 | 8.03 | 8.03 | -9.16% | 3,900 |
| Nov 20, 2025 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 4.25% | 5,900 |
| Nov 19, 2025 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 0.36% | 1,700 |
| Nov 17, 2025 | 8.45 | 8.45 | 8.38 | 8.45 | 8.45 | -0.35% | 2,000 |
| Nov 14, 2025 | 8.68 | 8.68 | 8.30 | 8.48 | 8.48 | -4.18% | 6,100 |
| Nov 13, 2025 | 8.76 | 8.85 | 8.76 | 8.85 | 8.85 | 1.03% | 700 |
| Nov 12, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.76 | -1.68% | 200 |
| Nov 10, 2025 | 9.18 | 9.18 | 8.91 | 8.91 | 8.91 | -2.94% | 1,400 |
| Nov 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 200 |
| Nov 6, 2025 | 8.79 | 9.19 | 8.79 | 9.18 | 9.18 | 5.28% | 1,300 |
| Nov 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% | 100 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.01% | 11,000 |
| Nov 3, 2025 | 8.73 | 8.89 | 8.73 | 8.89 | 8.89 | -0.22% | 1,900 |
| Oct 31, 2025 | 8.90 | 8.91 | 8.61 | 8.91 | 8.91 | 1.83% | 4,000 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.75 | 8.75 | 8.75 | -2.02% | 600 |
| Oct 29, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 200 |
| Oct 28, 2025 | 8.81 | 8.97 | 8.81 | 8.93 | 8.93 | 8.77% | 1,000 |
| Oct 24, 2025 | 7.91 | 8.33 | 7.87 | 8.21 | 8.21 | 4.32% | 5,500 |
| Oct 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% | 100 |
| Oct 22, 2025 | 7.78 | 7.86 | 7.78 | 7.85 | 7.85 | 4.81% | 1,300 |
| Oct 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 100 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.47 | 7.49 | 7.49 | -1.45% | 16,900 |
| Oct 16, 2025 | 7.38 | 7.65 | 7.38 | 7.60 | 7.60 | 2.98% | 2,700 |
| Oct 15, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | 3.65% | 2,600 |
| Oct 14, 2025 | 7.05 | 7.20 | 7.05 | 7.12 | 7.12 | 1.14% | 1,400 |
| Oct 10, 2025 | 7.82 | 7.82 | 6.90 | 7.04 | 7.04 | -9.86% | 9,700 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | 2.09% | 16,500 |
| Oct 8, 2025 | 7.83 | 7.83 | 7.58 | 7.65 | 7.65 | 1.59% | 19,200 |
| Oct 7, 2025 | 7.13 | 7.55 | 7.13 | 7.53 | 7.53 | 3.72% | 34,500 |
| Oct 6, 2025 | 7.21 | 7.35 | 7.21 | 7.26 | 7.26 | 3.27% | 16,600 |
| Oct 3, 2025 | 6.91 | 7.10 | 6.91 | 7.03 | 7.03 | 2.48% | 19,000 |
| Oct 2, 2025 | 6.87 | 6.87 | 6.79 | 6.86 | 6.86 | 2.24% | 10,100 |
| Oct 1, 2025 | 6.57 | 6.75 | 6.56 | 6.71 | 6.71 | 6.17% | 32,200 |
| Sep 30, 2025 | 6.51 | 6.51 | 6.32 | 6.32 | 6.32 | -1.10% | 13,200 |
| Sep 29, 2025 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | -0.16% | 9,400 |
| Sep 26, 2025 | 6.48 | 6.50 | 6.40 | 6.40 | 6.40 | -3.18% | 21,900 |
| Sep 25, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 0.15% | 1,900 |
| Sep 24, 2025 | 6.71 | 6.72 | 6.53 | 6.60 | 6.60 | -2.22% | 31,700 |
| Sep 23, 2025 | 6.49 | 6.80 | 6.49 | 6.75 | 6.75 | 4.01% | 10,700 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -0.92% | 200 |
| Sep 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.30% | 5,600 |
| Sep 17, 2025 | 6.52 | 6.59 | 6.52 | 6.57 | 6.57 | 1.23% | 23,400 |
| Sep 16, 2025 | 6.55 | 6.60 | 6.49 | 6.49 | 6.49 | 1.25% | 10,600 |
| Sep 15, 2025 | 6.35 | 6.45 | 6.35 | 6.41 | 6.41 | 0.94% | 14,700 |
| Sep 12, 2025 | 6.33 | 6.35 | 6.32 | 6.35 | 6.35 | 2.09% | 11,200 |
| Sep 11, 2025 | 6.30 | 6.30 | 6.19 | 6.22 | 6.22 | 4.54% | 1,500 |
| Sep 10, 2025 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | 1.71% | 14,300 |
| Sep 9, 2025 | 5.89 | 5.95 | 5.82 | 5.85 | 5.85 | 1.04% | 20,700 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.74 | 5.79 | 5.79 | -2.20% | 10,500 |
| Sep 5, 2025 | 5.84 | 5.92 | 5.84 | 5.92 | 5.92 | -0.67% | 2,200 |
| Sep 4, 2025 | 6.01 | 6.01 | 5.95 | 5.96 | 5.96 | -0.33% | 10,200 |
| Sep 3, 2025 | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | 1.53% | 4,900 |
| Sep 2, 2025 | 5.93 | 5.95 | 5.87 | 5.89 | 5.89 | -0.51% | 11,500 |
| Sep 1, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | -0.50% | 5,400 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.17% | 6,800 |
| Aug 28, 2025 | 6.07 | 6.07 | 5.96 | 5.96 | 5.96 | -1.97% | 20,300 |
| Aug 27, 2025 | 5.92 | 6.24 | 5.92 | 6.08 | 6.08 | 1.67% | 16,800 |
| Aug 26, 2025 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | -1.32% | 3,400 |
| Aug 25, 2025 | 6.03 | 6.08 | 5.76 | 6.06 | 6.06 | 4.12% | 27,800 |
| Aug 21, 2025 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | 1.75% | 6,500 |
| Aug 20, 2025 | 5.66 | 5.72 | 5.37 | 5.72 | 5.72 | -1.38% | 14,200 |
| Aug 19, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -1.19% | 3,600 |
| Aug 18, 2025 | 5.92 | 5.93 | 5.87 | 5.87 | 5.87 | -0.84% | 8,900 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | -1.33% | 4,500 |
| Aug 14, 2025 | 6.07 | 6.10 | 6.00 | 6.00 | 6.00 | -0.99% | 13,500 |
| Aug 13, 2025 | 5.85 | 6.06 | 5.85 | 6.06 | 6.06 | 5.94% | 13,700 |
| Aug 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | 1,000 |
| Aug 8, 2025 | 5.79 | 5.81 | 5.72 | 5.74 | 5.74 | -2.05% | 9,200 |
| Aug 7, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 0.34% | 14,000 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -1.18% | 3,600 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | 1.20% | 500 |
| Aug 4, 2025 | 5.68 | 5.84 | 5.68 | 5.84 | 5.84 | 2.28% | 35,400 |
| Aug 1, 2025 | 5.80 | 5.93 | 5.67 | 5.71 | 5.71 | -2.06% | 22,500 |
| Jul 31, 2025 | 5.71 | 5.83 | 5.62 | 5.83 | 5.83 | 3.19% | 6,900 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.62% | 4,400 |
| Jul 29, 2025 | 5.62 | 5.66 | 5.56 | 5.56 | 5.56 | -1.07% | 25,700 |
| Jul 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.26% | 100 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | -0.36% | 12,300 |
| Jul 24, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -1.59% | 11,300 |
| Jul 23, 2025 | 5.54 | 5.74 | 5.54 | 5.66 | 5.66 | 4.43% | 25,900 |
| Jul 22, 2025 | 5.51 | 5.58 | 5.37 | 5.42 | 5.42 | -2.34% | 42,400 |
| Jul 21, 2025 | 5.26 | 5.58 | 5.26 | 5.55 | 5.55 | 4.72% | 63,300 |
| Jul 18, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 4.33% | 6,800 |
| Jul 17, 2025 | 4.55 | 5.10 | 4.54 | 5.08 | 5.08 | 13.39% | 238,200 |
| Jul 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | 100 |
| Jul 15, 2025 | 4.42 | 4.48 | 4.40 | 4.47 | 4.47 | 2.76% | 47,400 |
| Jul 14, 2025 | 4.28 | 4.35 | 4.27 | 4.35 | 4.35 | 1.40% | 26,800 |
| Jul 11, 2025 | 4.16 | 4.32 | 4.16 | 4.29 | 4.29 | 3.12% | 36,300 |
| Jul 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 3,800 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 400 |
| Jul 8, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | -0.47% | 27,000 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 500 |
| Jul 3, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 4.88% | 2,100 |
| Jul 2, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 2.24% | 9,200 |