Delta Electronics (Thailand) Public Company Limited (SGX:TDED)
Singapore · Delayed Price · Currency is SGD 8.91
+0.16 (1.83%)
At close: Oct 31, 2025
SGX:TDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.90 | 8.91 | 8.61 | 8.91 | - | 1.83% | 4,000 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.75 | 8.75 | - | -2.02% | 600 |
| Oct 29, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | - | 200 |
| Oct 28, 2025 | 8.81 | 8.97 | 8.81 | 8.93 | - | 8.77% | 1,000 |
| Oct 24, 2025 | 7.91 | 8.33 | 7.87 | 8.21 | - | 4.32% | 5,500 |
| Oct 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | - | 0.25% | 100 |
| Oct 22, 2025 | 7.78 | 7.86 | 7.78 | 7.85 | - | 4.81% | 1,300 |
| Oct 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | - | 100 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.47 | 7.49 | - | -1.45% | 16,900 |
| Oct 16, 2025 | 7.38 | 7.65 | 7.38 | 7.60 | - | 2.98% | 2,700 |
| Oct 15, 2025 | 7.28 | 7.38 | 7.28 | 7.38 | - | 3.65% | 2,600 |
| Oct 14, 2025 | 7.05 | 7.20 | 7.05 | 7.12 | - | 1.14% | 1,400 |
| Oct 10, 2025 | 7.82 | 7.82 | 6.90 | 7.04 | - | -9.86% | 9,700 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | - | 2.09% | 16,500 |
| Oct 8, 2025 | 7.83 | 7.83 | 7.58 | 7.65 | - | 1.59% | 19,200 |
| Oct 7, 2025 | 7.13 | 7.55 | 7.13 | 7.53 | - | 3.72% | 34,500 |
| Oct 6, 2025 | 7.21 | 7.35 | 7.21 | 7.26 | - | 3.27% | 16,600 |
| Oct 3, 2025 | 6.91 | 7.10 | 6.91 | 7.03 | - | 2.48% | 19,000 |
| Oct 2, 2025 | 6.87 | 6.87 | 6.79 | 6.86 | - | 2.24% | 10,100 |
| Oct 1, 2025 | 6.57 | 6.75 | 6.56 | 6.71 | - | 6.17% | 32,200 |
| Sep 30, 2025 | 6.51 | 6.51 | 6.32 | 6.32 | - | -1.10% | 13,200 |
| Sep 29, 2025 | 6.42 | 6.42 | 6.39 | 6.39 | - | -0.16% | 9,400 |
| Sep 26, 2025 | 6.48 | 6.50 | 6.40 | 6.40 | - | -3.18% | 21,900 |
| Sep 25, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | - | 0.15% | 1,900 |
| Sep 24, 2025 | 6.71 | 6.72 | 6.53 | 6.60 | - | -2.22% | 31,700 |
| Sep 23, 2025 | 6.49 | 6.80 | 6.49 | 6.75 | - | 4.01% | 10,700 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.49 | 6.49 | - | -0.92% | 200 |
| Sep 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -0.30% | 5,600 |
| Sep 17, 2025 | 6.52 | 6.59 | 6.52 | 6.57 | - | 1.23% | 23,400 |
| Sep 16, 2025 | 6.55 | 6.60 | 6.49 | 6.49 | - | 1.25% | 10,600 |
| Sep 15, 2025 | 6.35 | 6.45 | 6.35 | 6.41 | - | 0.94% | 14,700 |
| Sep 12, 2025 | 6.33 | 6.35 | 6.32 | 6.35 | - | 2.09% | 11,200 |
| Sep 11, 2025 | 6.30 | 6.30 | 6.19 | 6.22 | - | 4.54% | 1,500 |
| Sep 10, 2025 | 5.96 | 6.00 | 5.95 | 5.95 | - | 1.71% | 14,300 |
| Sep 9, 2025 | 5.89 | 5.95 | 5.82 | 5.85 | - | 1.04% | 20,700 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.74 | 5.79 | - | -2.20% | 10,500 |
| Sep 5, 2025 | 5.84 | 5.92 | 5.84 | 5.92 | - | -0.67% | 2,200 |
| Sep 4, 2025 | 6.01 | 6.01 | 5.95 | 5.96 | - | -0.33% | 10,200 |
| Sep 3, 2025 | 5.83 | 5.98 | 5.83 | 5.98 | - | 1.53% | 4,900 |
| Sep 2, 2025 | 5.93 | 5.95 | 5.87 | 5.89 | - | -0.51% | 11,500 |
| Sep 1, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | - | -0.50% | 5,400 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | - | -0.17% | 6,800 |
| Aug 28, 2025 | 6.07 | 6.07 | 5.96 | 5.96 | - | -1.97% | 20,300 |
| Aug 27, 2025 | 5.92 | 6.24 | 5.92 | 6.08 | - | 1.67% | 16,800 |
| Aug 26, 2025 | 6.06 | 6.06 | 5.98 | 5.98 | - | -1.32% | 3,400 |
| Aug 25, 2025 | 6.03 | 6.08 | 5.76 | 6.06 | - | 4.12% | 27,800 |
| Aug 21, 2025 | 5.74 | 5.82 | 5.74 | 5.82 | - | 1.75% | 6,500 |
| Aug 20, 2025 | 5.66 | 5.72 | 5.37 | 5.72 | - | -1.38% | 14,200 |
| Aug 19, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | - | -1.19% | 3,600 |
| Aug 18, 2025 | 5.92 | 5.93 | 5.87 | 5.87 | - | -0.84% | 8,900 |