Delta Electronics (Thailand) Public Company Limited (SGX:TDED)
Singapore
· Delayed Price · Currency is SGD 12.02
+0.05 (0.42%)
Last updated: Apr 29, 2026, 11:03 AM SGT
SGX:TDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.54 | 12.54 | 11.97 | 11.97 | 11.97 | -2.44% | 4,800 |
| Apr 27, 2026 | 11.77 | 12.27 | 11.75 | 12.27 | 12.27 | 11.55% | 8,200 |
| Apr 24, 2026 | 11.37 | 11.37 | 11.00 | 11.00 | 11.00 | -3.25% | 1,200 |
| Apr 23, 2026 | 11.70 | 11.70 | 11.37 | 11.37 | 11.37 | -4.93% | 1,900 |
| Apr 22, 2026 | 12.11 | 12.11 | 11.96 | 11.96 | 11.96 | -1.16% | 4,600 |
| Apr 21, 2026 | 12.20 | 12.20 | 11.98 | 12.10 | 12.10 | -0.33% | 2,600 |
| Apr 20, 2026 | 12.03 | 12.14 | 12.03 | 12.14 | 12.14 | 2.19% | 1,300 |
| Apr 17, 2026 | 11.84 | 11.88 | 11.68 | 11.88 | 11.88 | -1.98% | 6,100 |
| Apr 16, 2026 | 12.50 | 12.58 | 12.09 | 12.12 | 12.12 | -3.04% | 7,200 |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | 1,700 |
| Apr 14, 2026 | 12.48 | 12.48 | 12.45 | 12.45 | 12.45 | -0.24% | 5,400 |
| Apr 13, 2026 | 12.45 | 12.48 | 12.43 | 12.48 | 12.48 | -0.48% | 5,100 |
| Apr 10, 2026 | 11.85 | 12.59 | 11.85 | 12.54 | 12.54 | 7.27% | 31,900 |
| Apr 9, 2026 | 11.39 | 11.78 | 11.39 | 11.69 | 11.69 | 3.27% | 21,200 |
| Apr 8, 2026 | 11.41 | 11.41 | 11.29 | 11.32 | 11.32 | 4.33% | 2,400 |
| Apr 7, 2026 | 10.64 | 10.92 | 10.60 | 10.85 | 10.85 | 1.69% | 12,000 |
| Apr 6, 2026 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | 0.38% | 7,100 |
| Apr 2, 2026 | 10.56 | 10.69 | 10.56 | 10.63 | 10.63 | -1.30% | 8,300 |
| Apr 1, 2026 | 10.68 | 10.77 | 10.68 | 10.77 | 10.77 | 5.80% | 5,000 |
| Mar 31, 2026 | 10.55 | 10.55 | 10.18 | 10.18 | 10.18 | -3.32% | 1,200 |
| Mar 30, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -3.57% | 100 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | 0.28% | 2,200 |
| Mar 26, 2026 | 11.33 | 11.33 | 10.89 | 10.89 | 10.89 | -3.97% | 2,200 |
| Mar 25, 2026 | 10.74 | 11.34 | 10.72 | 11.34 | 11.34 | 9.25% | 9,000 |
| Mar 24, 2026 | 10.52 | 10.52 | 10.32 | 10.38 | 10.38 | 3.39% | 11,400 |
| Mar 23, 2026 | 10.09 | 10.09 | 10.02 | 10.04 | 10.04 | -4.29% | 15,800 |
| Mar 20, 2026 | 10.52 | 10.79 | 10.49 | 10.49 | 10.49 | -2.60% | 14,300 |
| Mar 19, 2026 | 10.70 | 10.85 | 10.70 | 10.77 | 10.77 | -0.46% | 10,100 |
| Mar 18, 2026 | 10.61 | 10.85 | 10.61 | 10.82 | 10.82 | 1.88% | 9,800 |
| Mar 17, 2026 | 10.48 | 10.65 | 10.48 | 10.62 | 10.62 | 4.94% | 12,800 |
| Mar 16, 2026 | 10.23 | 10.23 | 10.12 | 10.12 | 10.12 | -0.98% | 8,000 |
| Mar 13, 2026 | 10.30 | 10.30 | 10.22 | 10.22 | 10.22 | -1.83% | 4,000 |
| Mar 12, 2026 | 10.19 | 10.41 | 10.19 | 10.41 | 10.41 | -0.76% | 7,400 |
| Mar 11, 2026 | 10.60 | 10.66 | 10.49 | 10.49 | 10.49 | 1.16% | 4,300 |
| Mar 10, 2026 | 10.19 | 10.37 | 10.16 | 10.37 | 10.37 | 7.02% | 12,800 |
| 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 |