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 |