Delta Electronics (Thailand) Public Company Limited (SGX:TDED)
Singapore · Delayed Price · Currency is SGD 5.74
-0.12 (-2.05%)
At close: Aug 8, 2025, 5:00 PM SGT
SGX:TDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -0.35% | 1,000 |
| Aug 8, 2025 | 5.79 | 5.81 | 5.72 | 5.74 | - | -2.05% | 9,200 |
| Aug 7, 2025 | 5.80 | 5.86 | 5.80 | 5.86 | - | 0.34% | 14,000 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | - | -1.18% | 3,600 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.91 | 5.91 | - | 1.20% | 500 |
| Aug 4, 2025 | 5.68 | 5.84 | 5.68 | 5.84 | - | 2.28% | 35,400 |
| Aug 1, 2025 | 5.80 | 5.93 | 5.67 | 5.71 | - | -2.06% | 22,500 |
| Jul 31, 2025 | 5.71 | 5.83 | 5.62 | 5.83 | - | 3.19% | 6,900 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1.62% | 4,400 |
| Jul 29, 2025 | 5.62 | 5.66 | 5.56 | 5.56 | - | -1.07% | 25,700 |
| Jul 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1.26% | 100 |
| Jul 25, 2025 | 5.50 | 5.55 | 5.49 | 5.55 | - | -0.36% | 12,300 |
| Jul 24, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | - | -1.59% | 11,300 |
| Jul 23, 2025 | 5.54 | 5.74 | 5.54 | 5.66 | - | 4.43% | 25,900 |
| Jul 22, 2025 | 5.51 | 5.58 | 5.37 | 5.42 | - | -2.34% | 42,400 |
| Jul 21, 2025 | 5.26 | 5.58 | 5.26 | 5.55 | - | 4.72% | 63,300 |
| Jul 18, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | - | 4.33% | 6,800 |
| Jul 17, 2025 | 4.55 | 5.10 | 4.54 | 5.08 | - | 13.39% | 238,200 |
| Jul 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.22% | 100 |
| Jul 15, 2025 | 4.42 | 4.48 | 4.40 | 4.47 | - | 2.76% | 47,400 |
| Jul 14, 2025 | 4.28 | 4.35 | 4.27 | 4.35 | - | 1.40% | 26,800 |
| Jul 11, 2025 | 4.16 | 4.32 | 4.16 | 4.29 | - | 3.12% | 36,300 |
| Jul 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.95% | 3,800 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.87% | 400 |
| Jul 8, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | - | -0.47% | 27,000 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | 500 |
| Jul 3, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | - | 4.88% | 2,100 |
| Jul 2, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | - | 2.24% | 9,200 |
| Jul 1, 2025 | 3.80 | 4.04 | 3.80 | 4.01 | - | 9.56% | 50,000 |
| Jun 30, 2025 | 3.85 | 3.85 | 3.65 | 3.66 | - | -3.68% | 13,000 |
| Jun 27, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | - | -7.32% | 6,100 |
| Jun 26, 2025 | 4.14 | 4.15 | 4.08 | 4.10 | - | -0.97% | 5,300 |
| Jun 25, 2025 | 4.08 | 4.19 | 4.08 | 4.14 | - | 1.97% | 4,400 |
| Jun 24, 2025 | 4.06 | 4.11 | 4.03 | 4.06 | - | 8.27% | 25,700 |
| Jun 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -3.10% | 5,000 |
| Jun 19, 2025 | 3.87 | 3.87 | 3.86 | 3.87 | - | -0.26% | 2,400 |
| Jun 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -2.27% | 100 |
| Jun 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1.53% | 2,000 |
| Jun 10, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | - | -0.26% | 2,400 |
| Jun 9, 2025 | 3.86 | 3.92 | 3.82 | 3.92 | - | 2.08% | 7,900 |
| Jun 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | - | 100 |
| Jun 5, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | - | 4.92% | 5,200 |
| Jun 4, 2025 | 3.91 | 3.96 | 3.66 | 3.66 | - | -11.17% | 9,000 |
| Jun 3, 2025 | 4.11 | 4.12 | 4.10 | 4.12 | - | -0.72% | 10,000 |
| May 30, 2025 | 4.14 | 4.15 | 4.12 | 4.15 | - | -2.35% | 2,100 |
| May 29, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | - | 1.19% | 9,500 |
| May 28, 2025 | 4.24 | 4.31 | 4.16 | 4.20 | - | -0.24% | 45,600 |
| May 27, 2025 | 4.27 | 4.27 | 4.21 | 4.21 | - | -1.64% | 7,600 |
| May 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.23% | 3,900 |
| May 23, 2025 | 4.24 | 4.30 | 4.24 | 4.29 | - | 1.42% | 13,900 |