Delta Electronics (Thailand) Public Company Limited (SGX:TDED)
Singapore
· Delayed Price · Currency is SGD 9.69
-0.61 (-5.92%)
At close: Mar 9, 2026
SGX:TDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.33 | 9.69 | 9.20 | 9.69 | 9.69 | -5.92% | 5,000 |
| Mar 6, 2026 | 10.41 | 10.49 | 10.30 | 10.30 | 10.30 | 0.88% | 2,800 |
| Mar 5, 2026 | 10.56 | 10.69 | 10.08 | 10.21 | 10.21 | 6.91% | 18,400 |
| Mar 4, 2026 | 9.78 | 9.78 | 9.34 | 9.55 | 9.55 | -11.82% | 10,100 |
| Mar 3, 2026 | 11.05 | 11.05 | 10.83 | 10.83 | 10.83 | -3.73% | 6,600 |
| Mar 2, 2026 | 11.10 | 11.37 | 11.00 | 11.25 | 11.25 | -1.14% | 14,200 |
| Feb 27, 2026 | 11.01 | 11.38 | 11.01 | 11.38 | 11.38 | 1.43% | 1,400 |
| Feb 26, 2026 | 11.00 | 11.27 | 11.00 | 11.22 | 11.22 | 4.37% | 2,500 |
| Feb 25, 2026 | 10.16 | 10.75 | 10.16 | 10.75 | 10.73 | 7.29% | 12,200 |
| Feb 24, 2026 | 10.08 | 10.08 | 10.02 | 10.02 | 10.00 | -0.20% | 6,000 |
| Feb 23, 2026 | 10.04 | 10.32 | 10.04 | 10.04 | 10.02 | 4.69% | 4,600 |
| Feb 20, 2026 | 9.54 | 9.59 | 9.46 | 9.59 | 9.57 | 1.16% | 8,700 |
| Feb 19, 2026 | 9.17 | 9.68 | 9.17 | 9.48 | 9.46 | 7.60% | 7,500 |
| Feb 13, 2026 | 9.06 | 9.06 | 8.81 | 8.81 | 8.79 | -3.19% | 17,000 |
| Feb 12, 2026 | 8.94 | 9.10 | 8.94 | 9.10 | 9.08 | 1.79% | 200 |
| Feb 11, 2026 | 8.83 | 8.94 | 8.83 | 8.94 | 8.92 | 0.90% | 9,000 |
| Feb 10, 2026 | 9.28 | 9.28 | 8.86 | 8.86 | 8.84 | -0.45% | 10,000 |
| Feb 9, 2026 | 8.30 | 9.00 | 8.30 | 8.90 | 8.88 | 8.01% | 1,200 |
| Feb 6, 2026 | 8.07 | 8.24 | 8.03 | 8.24 | 8.22 | 1.98% | 14,200 |
| Feb 5, 2026 | 8.35 | 8.35 | 8.08 | 8.08 | 8.06 | -3.12% | 6,000 |
| Feb 4, 2026 | 8.32 | 8.34 | 8.25 | 8.34 | 8.32 | -0.95% | 41,200 |
| Feb 3, 2026 | 8.08 | 8.42 | 8.08 | 8.42 | 8.40 | 5.78% | 6,600 |
| Feb 2, 2026 | 8.30 | 8.30 | 7.92 | 7.96 | 7.94 | -4.10% | 11,100 |
| Jan 30, 2026 | 8.37 | 8.37 | 8.28 | 8.30 | 8.28 | -2.01% | 16,200 |
| Jan 28, 2026 | 8.77 | 8.77 | 8.47 | 8.47 | 8.45 | - | 9,100 |
| Jan 27, 2026 | 7.92 | 8.50 | 7.91 | 8.47 | 8.45 | 3.80% | 29,400 |
| Jan 23, 2026 | 7.91 | 8.16 | 7.91 | 8.16 | 8.14 | 4.75% | 4,400 |
| Jan 22, 2026 | 7.81 | 7.89 | 7.77 | 7.79 | 7.77 | 2.10% | 15,500 |
| Jan 21, 2026 | 7.68 | 7.72 | 7.56 | 7.63 | 7.61 | 7.01% | 25,600 |
| Jan 20, 2026 | 6.97 | 7.20 | 6.97 | 7.13 | 7.12 | 2.44% | 1,600 |
| Jan 16, 2026 | 6.73 | 6.96 | 6.73 | 6.96 | 6.95 | 3.73% | 2,800 |
| Jan 15, 2026 | 6.53 | 6.74 | 6.51 | 6.71 | 6.70 | 1.82% | 3,500 |
| Jan 14, 2026 | 6.54 | 6.59 | 6.54 | 6.59 | 6.58 | 0.76% | 1,700 |
| Jan 13, 2026 | 6.68 | 6.68 | 6.54 | 6.54 | 6.53 | -2.82% | 5,500 |
| Jan 12, 2026 | 6.78 | 6.78 | 6.72 | 6.73 | 6.72 | -0.74% | 7,900 |
| Jan 9, 2026 | 6.78 | 6.83 | 6.63 | 6.78 | 6.77 | 1.80% | 5,400 |
| Jan 8, 2026 | 7.54 | 7.54 | 6.66 | 6.66 | 6.65 | -11.79% | 18,000 |
| Jan 7, 2026 | 7.51 | 7.55 | 7.46 | 7.55 | 7.53 | 0.27% | 13,600 |
| Jan 6, 2026 | 7.64 | 7.64 | 7.53 | 7.53 | 7.51 | -1.70% | 13,300 |
| Jan 5, 2026 | 7.32 | 7.79 | 7.30 | 7.66 | 7.64 | 8.35% | 3,000 |
| Jan 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.06 | 0.28% | 300 |
| Dec 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | -0.28% | 2,600 |
| Dec 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.06 | 2.61% | 800 |
| Dec 29, 2025 | 6.96 | 7.05 | 6.88 | 6.89 | 6.88 | -1.85% | 22,800 |
| Dec 26, 2025 | 7.14 | 7.16 | 7.02 | 7.02 | 7.01 | -3.44% | 13,100 |
| Dec 24, 2025 | 7.26 | 7.29 | 7.23 | 7.27 | 7.26 | 0.28% | 9,000 |
| Dec 23, 2025 | 7.44 | 7.44 | 7.25 | 7.25 | 7.24 | -0.96% | 6,300 |
| Dec 22, 2025 | 6.93 | 7.32 | 6.81 | 7.32 | 7.31 | 5.48% | 10,500 |
| Dec 19, 2025 | 6.99 | 6.99 | 6.94 | 6.94 | 6.93 | 0.87% | 8,100 |
| Dec 18, 2025 | 7.07 | 7.07 | 6.88 | 6.88 | 6.87 | -3.51% | 6,900 |
| Dec 17, 2025 | 7.21 | 7.26 | 7.11 | 7.13 | 7.12 | -1.25% | 7,000 |
| Dec 16, 2025 | 7.58 | 7.58 | 7.21 | 7.22 | 7.21 | -4.12% | 23,400 |
| Dec 15, 2025 | 7.42 | 7.53 | 7.24 | 7.53 | 7.51 | 1.21% | 19,400 |
| Dec 12, 2025 | 7.54 | 7.65 | 7.44 | 7.44 | 7.43 | -1.59% | 19,300 |
| Dec 11, 2025 | 8.04 | 8.07 | 7.56 | 7.56 | 7.54 | -5.97% | 26,800 |
| Dec 10, 2025 | 8.02 | 8.04 | 8.02 | 8.04 | 8.02 | - | 10,800 |
| Dec 9, 2025 | 7.82 | 8.08 | 7.82 | 8.04 | 8.02 | 2.29% | 20,200 |
| Dec 8, 2025 | 8.07 | 8.07 | 7.86 | 7.86 | 7.84 | -2.72% | 5,300 |
| Dec 4, 2025 | 8.20 | 8.20 | 8.08 | 8.08 | 8.06 | -1.94% | 7,700 |
| Dec 3, 2025 | 8.37 | 8.37 | 8.24 | 8.24 | 8.22 | 0.49% | 6,900 |
| Dec 2, 2025 | 8.35 | 8.35 | 8.16 | 8.20 | 8.18 | -2.38% | 6,500 |
| Dec 1, 2025 | 8.07 | 8.40 | 8.07 | 8.40 | 8.38 | 1.94% | 2,800 |
| Nov 25, 2025 | 8.09 | 8.28 | 8.09 | 8.24 | 8.22 | 1.23% | 8,100 |
| Nov 24, 2025 | 8.03 | 8.14 | 8.03 | 8.14 | 8.12 | 1.37% | 300 |
| Nov 21, 2025 | 8.43 | 8.43 | 8.03 | 8.03 | 8.01 | -9.16% | 3,900 |
| Nov 20, 2025 | 8.60 | 8.84 | 8.60 | 8.84 | 8.82 | 4.25% | 5,900 |
| Nov 19, 2025 | 8.44 | 8.48 | 8.44 | 8.48 | 8.46 | 0.36% | 1,700 |
| Nov 17, 2025 | 8.45 | 8.45 | 8.38 | 8.45 | 8.43 | -0.35% | 2,000 |
| Nov 14, 2025 | 8.68 | 8.68 | 8.30 | 8.48 | 8.46 | -4.18% | 6,100 |
| Nov 13, 2025 | 8.76 | 8.85 | 8.76 | 8.85 | 8.83 | 1.03% | 700 |
| Nov 12, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.74 | -1.68% | 200 |
| Nov 10, 2025 | 9.18 | 9.18 | 8.91 | 8.91 | 8.89 | -2.94% | 1,400 |
| Nov 7, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | - | 200 |
| Nov 6, 2025 | 8.79 | 9.19 | 8.79 | 9.18 | 9.16 | 5.28% | 1,300 |
| Nov 5, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | -0.91% | 100 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.78 | -1.01% | 11,000 |
| Nov 3, 2025 | 8.73 | 8.89 | 8.73 | 8.89 | 8.87 | -0.22% | 1,900 |
| Oct 31, 2025 | 8.90 | 8.91 | 8.61 | 8.91 | 8.89 | 1.83% | 4,000 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.75 | 8.75 | 8.73 | -2.02% | 600 |
| Oct 29, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | - | 200 |
| Oct 28, 2025 | 8.81 | 8.97 | 8.81 | 8.93 | 8.91 | 8.77% | 1,000 |
| Oct 24, 2025 | 7.91 | 8.33 | 7.87 | 8.21 | 8.19 | 4.32% | 5,500 |
| Oct 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.85 | 0.25% | 100 |
| Oct 22, 2025 | 7.78 | 7.86 | 7.78 | 7.85 | 7.83 | 4.81% | 1,300 |
| Oct 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.48 | - | 100 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.47 | 7.49 | 7.48 | -1.45% | 16,900 |
| Oct 16, 2025 | 7.38 | 7.65 | 7.38 | 7.60 | 7.58 | 2.98% | 2,700 |
| Oct 15, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | 7.37 | 3.65% | 2,600 |
| Oct 14, 2025 | 7.05 | 7.20 | 7.05 | 7.12 | 7.11 | 1.14% | 1,400 |
| Oct 10, 2025 | 7.82 | 7.82 | 6.90 | 7.04 | 7.03 | -9.86% | 9,700 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.79 | 2.09% | 16,500 |
| Oct 8, 2025 | 7.83 | 7.83 | 7.58 | 7.65 | 7.63 | 1.59% | 19,200 |
| Oct 7, 2025 | 7.13 | 7.55 | 7.13 | 7.53 | 7.51 | 3.72% | 34,500 |
| Oct 6, 2025 | 7.21 | 7.35 | 7.21 | 7.26 | 7.25 | 3.27% | 16,600 |
| Oct 3, 2025 | 6.91 | 7.10 | 6.91 | 7.03 | 7.02 | 2.48% | 19,000 |
| Oct 2, 2025 | 6.87 | 6.87 | 6.79 | 6.86 | 6.85 | 2.24% | 10,100 |
| Oct 1, 2025 | 6.57 | 6.75 | 6.56 | 6.71 | 6.70 | 6.17% | 32,200 |
| Sep 30, 2025 | 6.51 | 6.51 | 6.32 | 6.32 | 6.31 | -1.10% | 13,200 |
| Sep 29, 2025 | 6.42 | 6.42 | 6.39 | 6.39 | 6.38 | -0.16% | 9,400 |
| Sep 26, 2025 | 6.48 | 6.50 | 6.40 | 6.40 | 6.39 | -3.18% | 21,900 |