SES - Delayed Quote
SGD
Delta Electronics (Thailand) Public Company Limited (TDED.SI)
7.64
0.00
(0.00%)
As of November 2 at 1:51:37 PM GMT+8. Market Open.
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.80
7.90
7.64
7.64
7.64
7,200
Oct 30, 2026
8.47
8.47
7.59
7.70
7.70
1,900
Oct 29, 2026
8.53
8.53
8.47
8.47
8.47
1,700
Oct 28, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 27, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 26, 2026
9.00
9.05
9.00
9.05
9.05
4,600
Oct 23, 2026
9.00
9.00
9.00
9.00
9.00
-
Oct 22, 2026
9.00
9.00
9.00
9.00
9.00
400
Oct 21, 2026
9.50
9.50
8.85
9.00
9.00
2,000
Oct 20, 2026
9.62
9.62
9.62
9.62
9.62
-
Oct 19, 2026
9.62
9.62
9.62
9.62
9.62
2,200
Oct 16, 2026
9.63
9.77
9.63
9.77
9.77
3,000
Oct 15, 2026
9.77
9.77
9.77
9.77
9.77
100
Oct 14, 2026
9.80
9.86
9.77
9.80
9.80
8,100
Oct 13, 2026
9.94
9.94
9.88
9.88
9.88
5,600
Oct 12, 2026
10.17
10.17
10.17
10.17
10.17
-
Oct 9, 2026
10.17
10.17
10.17
10.17
10.17
-
Oct 8, 2026
10.41
10.41
10.17
10.17
10.17
1,300
Oct 7, 2026
10.42
10.42
10.42
10.42
10.42
-
Oct 6, 2026
9.89
10.42
9.89
10.42
10.42
1,600
Oct 5, 2026
10.18
10.18
10.14
10.14
10.14
200
Oct 2, 2026
9.84
9.84
9.84
9.84
9.84
-
Oct 1, 2026
9.84
9.84
9.84
9.84
9.84
-
Sep 30, 2026
9.84
9.84
9.84
9.84
9.84
-
Sep 29, 2026
9.84
9.84
9.84
9.84
9.84
-
Sep 28, 2026
9.84
9.84
9.84
9.84
9.84
-
Sep 25, 2026
9.84
9.84
9.84
9.84
9.84
-
Sep 24, 2026
9.84
9.84
9.84
9.84
9.84
600
Sep 23, 2026
9.72
9.84
9.72
9.84
9.84
1,400
Sep 22, 2026
9.75
9.76
9.72
9.72
9.72
2,500
Sep 21, 2026
9.44
9.46
9.37
9.46
9.46
1,400
Sep 18, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 17, 2026
9.10
9.14
9.10
9.14
9.14
2,300
Sep 16, 2026
9.07
9.07
8.96
8.99
8.99
7,000
Sep 15, 2026
9.73
9.73
8.98
9.01
9.01
6,100
Sep 14, 2026
10.00
10.00
9.67
9.67
9.67
1,700
Sep 11, 2026
10.27
10.27
10.27
10.27
10.27
-
Sep 10, 2026
10.27
10.27
10.27
10.27
10.27
200
Sep 9, 2026
10.64
10.64
10.64
10.64
10.64
-
Sep 8, 2026
10.55
10.64
10.47
10.64
10.64
6,300
Sep 7, 2026
10.41
10.55
10.41
10.55
10.55
300
Sep 4, 2026
9.55
9.55
9.55
9.55
9.55
400
Sep 3, 2026
9.41
9.41
9.40
9.41
9.41
6,600
Sep 2, 2026
9.47
9.52
9.47
9.52
9.52
1,000
Sep 1, 2026
9.57
9.57
9.47
9.47
9.47
1,200
Aug 31, 2026
9.29
9.49
9.24
9.49
9.49
1,300
Aug 28, 2026
9.70
9.70
9.51
9.51
9.51
5,200
Aug 27, 2026
9.93
9.93
9.93
9.93
9.93
-
Aug 26, 2026
9.96
9.96
9.93
9.93
9.93
500
Aug 25, 2026
9.77
9.77
9.76
9.77
9.77
3,600
Aug 24, 2026
9.98
9.98
9.83
9.84
9.84
1,100
Aug 21, 2026
10.28
10.28
10.28
10.28
10.28
-
Aug 20, 2026
10.28
10.28
10.28
10.28
10.28
-
Aug 19, 2026
10.26
10.28
10.26
10.28
10.28
500
Aug 18, 2026
10.51
10.66
10.51
10.54
10.54
500
Aug 17, 2026
10.53
10.84
10.53
10.80
10.80
1,700
Aug 14, 2026
10.40
10.53
10.36
10.53
10.53
3,300
Aug 13, 2026
10.53
10.64
10.40
10.40
10.40
3,100
Aug 12, 2026
10.70
10.70
10.58
10.70
10.70
4,300
Aug 11, 2026
10.78
10.78
10.47
10.47
10.47
1,900
Aug 7, 2026
10.10
10.17
10.10
10.16
10.16
6,300
Aug 6, 2026
10.47
10.51
10.21
10.21
10.21
4,900
Aug 5, 2026
10.47
10.52
10.42
10.42
10.42
3,500
Aug 4, 2026
10.44
10.50
10.42
10.42
10.42
11,900
Aug 3, 2026
10.44
10.61
10.44
10.61
10.61
3,300
Jul 31, 2026
10.30
10.80
10.30
10.70
10.70
6,600
Jul 30, 2026
10.65
10.65
10.07
10.10
10.10
5,600
Jul 29, 2026
10.87
10.87
10.87
10.87
10.87
1,400
Jul 28, 2026
10.92
10.92
10.65
10.87
10.87
10,000
Jul 27, 2026
11.25
11.25
11.08
11.11
11.11
4,500
Jul 24, 2026
11.65
11.65
11.62
11.62
11.62
200
Jul 23, 2026
11.87
11.90
11.87
11.90
11.90
200
Jul 22, 2026
11.69
11.69
11.54
11.54
11.54
4,200
Jul 21, 2026
11.44
11.59
11.40
11.59
11.59
8,500
Jul 20, 2026
11.49
11.49
11.49
11.49
11.49
-
Jul 17, 2026
11.53
11.57
11.49
11.49
11.49
7,500
Jul 16, 2026
11.95
11.95
11.68
11.69
11.69
11,700
Jul 15, 2026
12.03
12.03
12.02
12.02
12.02
300
Jul 14, 2026
11.95
11.96
11.74
11.96
11.96
5,400
Jul 13, 2026
12.22
14.88
12.22
12.22
12.22
500
Jul 10, 2026
12.00
12.00
12.00
12.00
12.00
-
Jul 9, 2026
11.88
12.00
11.85
12.00
12.00
1,200
Jul 8, 2026
12.00
12.00
11.70
11.70
11.70
3,800
Jul 7, 2026
12.06
12.10
12.06
12.10
12.10
9,500
Jul 6, 2026
12.39
12.39
12.30
12.30
12.30
1,300
Jul 3, 2026
12.35
12.39
12.35
12.39
12.39
2,000
Jul 2, 2026
12.30
12.32
12.12
12.12
12.12
14,700
Jul 1, 2026
12.71
12.71
12.71
12.71
12.71
-
Jun 30, 2026
12.71
12.71
12.71
12.71
12.71
3,200
Jun 29, 2026
12.19
12.55
12.19
12.52
12.52
2,200
Jun 26, 2026
12.60
12.60
11.85
11.87
11.87
5,300
Jun 25, 2026
12.27
12.66
12.27
12.60
12.60
1,600
Jun 24, 2026
12.20
12.20
12.06
12.06
12.06
1,600
Jun 23, 2026
15.00
15.00
12.45
12.45
12.45
15,400
Jun 22, 2026
13.27
13.27
13.03
13.04
13.04
4,200
Jun 19, 2026
13.26
13.26
13.18
13.23
13.23
1,700
Jun 18, 2026
13.64
13.64
13.64
13.64
13.64
-
Jun 17, 2026
14.25
14.25
13.64
13.64
13.64
2,900
Jun 16, 2026
14.05
14.05
13.96
14.00
14.00
1,100
Jun 15, 2026
14.27
14.59
14.27
14.28
14.28
2,400
Jun 12, 2026
14.37
14.37
14.23
14.26
14.26
2,600
Jun 11, 2026
13.85
14.04
13.85
14.04
14.04
5,400
Jun 10, 2026
14.09
14.19
13.87
13.87
13.87
5,800
Jun 9, 2026
13.54
14.08
13.54
14.08
14.08
500
Jun 8, 2026
13.53
13.55
13.01
13.25
13.25
6,300
Jun 5, 2026
13.79
13.79
13.58
13.58
13.58
3,200
Jun 4, 2026
14.13
14.13
14.08
14.08
14.08
4,900
Jun 3, 2026
14.04
14.04
13.96
14.01
14.01
5,900
Jun 2, 2026
13.98
14.06
13.89
14.05
14.05
1,700
May 29, 2026
14.04
14.07
13.98
13.98
13.98
2,300
May 28, 2026
13.65
13.83
13.39
13.74
13.74
6,100
May 26, 2026
13.26
13.45
13.26
13.41
13.41
3,000
May 25, 2026
13.33
13.33
13.26
13.26
13.26
800
May 22, 2026
12.95
13.00
12.94
13.00
13.00
1,600
May 21, 2026
12.92
12.92
12.82
12.82
12.82
1,600
May 20, 2026
12.67
12.67
12.65
12.65
12.65
600
May 19, 2026
12.43
12.43
12.21
12.24
12.24
4,800
May 18, 2026
12.49
12.49
12.30
12.46
12.46
2,500
May 15, 2026
12.66
12.66
12.49
12.49
12.49
7,500
May 14, 2026
12.96
13.21
12.84
12.94
12.94
2,100
May 13, 2026
11.80
13.02
11.80
12.96
12.96
12,300
May 12, 2026
11.99
11.99
11.86
11.86
11.86
1,700
May 11, 2026
12.19
12.19
12.01
12.03
12.03
14,100
May 8, 2026
12.72
12.72
12.19
12.19
12.19
1,400
May 7, 2026
12.69
12.72
12.69
12.72
12.72
1,300
May 6, 2026
12.26
12.54
12.26
12.51
12.51
1,500
May 5, 2026
12.36
12.36
11.93
11.93
11.93
14,400
May 4, 2026
12.33
12.33
12.31
12.31
12.31
200
Apr 30, 2026
12.01
12.07
12.01
12.03
12.03
1,200
Apr 29, 2026
12.02
12.15
12.02
12.15
12.15
1,800
Apr 28, 2026
12.54
12.54
11.97
11.97
11.97
4,800
Apr 27, 2026
11.77
12.27
11.75
12.27
12.27
8,200
Apr 24, 2026
11.37
11.37
11.00
11.00
11.00
1,200
Apr 23, 2026
11.70
11.70
11.37
11.37
11.37
1,900
Apr 22, 2026
12.11
12.11
11.96
11.96
11.96
4,600
Apr 21, 2026
12.20
12.20
11.98
12.10
12.10
2,600
Apr 20, 2026
12.03
12.14
12.03
12.14
12.14
1,300
Apr 17, 2026
11.84
11.88
11.68
11.88
11.88
6,100
Apr 16, 2026
12.50
12.58
12.09
12.12
12.12
7,200
Apr 15, 2026
12.50
12.50
12.50
12.50
12.50
1,700
Apr 14, 2026
12.48
12.48
12.45
12.45
12.45
5,400
Apr 13, 2026
12.45
12.48
12.43
12.48
12.48
5,100
Apr 10, 2026
11.85
12.59
11.85
12.54
12.54
31,900
Apr 9, 2026
11.39
11.78
11.39
11.69
11.69
21,200
Apr 8, 2026
11.41
11.41
11.29
11.32
11.32
2,400
Apr 7, 2026
10.64
10.92
10.60
10.85
10.85
12,000
Apr 6, 2026
10.64
10.67
10.64
10.67
10.67
7,100
Apr 2, 2026
10.56
10.69
10.56
10.63
10.63
8,300
Apr 1, 2026
10.68
10.77
10.68
10.77
10.77
5,000
Mar 31, 2026
10.55
10.55
10.18
10.18
10.18
1,200
Mar 30, 2026
10.53
10.53
10.53
10.53
10.53
100
Mar 27, 2026
10.95
10.95
10.92
10.92
10.92
2,200
Mar 26, 2026
11.33
11.33
10.89
10.89
10.89
2,200
Mar 25, 2026
10.74
11.34
10.72
11.34
11.34
9,000
Mar 24, 2026
10.52
10.52
10.32
10.38
10.38
11,400
Mar 23, 2026
10.09
10.09
10.02
10.04
10.04
15,800
Mar 20, 2026
10.52
10.79
10.49
10.49
10.49
14,300
Mar 19, 2026
10.70
10.85
10.70
10.77
10.77
10,100
Mar 18, 2026
10.61
10.85
10.61
10.82
10.82
9,800
Mar 17, 2026
10.48
10.65
10.48
10.62
10.62
12,800
Mar 16, 2026
10.23
10.23
10.12
10.12
10.12
8,000
Mar 13, 2026
10.30
10.30
10.22
10.22
10.22
4,000
Mar 12, 2026
10.19
10.41
10.19
10.41
10.41
7,400
Mar 11, 2026
10.60
10.66
10.49
10.49
10.49
4,300
Mar 10, 2026
10.19
10.37
10.16
10.37
10.37
12,800
Mar 9, 2026
9.33
9.69
9.20
9.69
9.69
5,000
Mar 6, 2026
10.41
10.49
10.30
10.30
10.30
2,800
Mar 5, 2026
10.56
10.69
10.08
10.21
10.21
18,400
Mar 4, 2026
9.78
9.78
9.34
9.55
9.55
10,100
Mar 3, 2026
11.05
11.05
10.83
10.83
10.83
6,600
Mar 2, 2026
11.10
11.37
11.00
11.25
11.25
14,200
Feb 27, 2026
11.01
11.38
11.01
11.38
11.38
1,400
Feb 26, 2026
0.024131
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
11.00
11.27
11.00
11.22
11.22
2,500
Feb 25, 2026
10.16
10.75
10.16
10.75
10.73
12,200
Feb 24, 2026
10.08
10.08
10.02
10.02
10.00
6,000
Feb 23, 2026
10.04
10.32
10.04
10.04
10.02
4,600
Feb 20, 2026
9.54
9.59
9.46
9.59
9.57
8,700
Feb 19, 2026
9.17
9.68
9.17
9.48
9.46
7,500
Feb 16, 2026
8.81
8.81
8.81
8.81
8.79
-
Feb 13, 2026
9.06
9.06
8.81
8.81
8.79
17,000
Feb 12, 2026
8.94
9.10
8.94
9.10
9.08
200
Feb 11, 2026
8.83
8.94
8.83
8.94
8.92
9,000
Feb 10, 2026
9.28
9.28
8.86
8.86
8.84
10,000
Feb 9, 2026
8.30
9.00
8.30
8.90
8.88
1,200
Feb 6, 2026
8.07
8.24
8.03
8.24
8.22
14,200
Feb 5, 2026
8.35
8.35
8.08
8.08
8.06
6,000
Feb 4, 2026
8.32
8.34
8.25
8.34
8.32
41,200
Feb 3, 2026
8.08
8.42
8.08
8.42
8.40
6,600
Feb 2, 2026
8.30
8.30
7.92
7.96
7.94
11,100
Jan 30, 2026
8.37
8.37
8.28
8.30
8.28
16,200
Jan 29, 2026
8.47
8.47
8.47
8.47
8.45
-
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
29,400
Jan 26, 2026
8.16
8.16
8.16
8.16
8.14
-
Jan 23, 2026
7.91
8.16
7.91
8.16
8.14
4,400
Jan 22, 2026
7.81
7.89
7.77
7.79
7.77
15,500
Jan 21, 2026
7.68
7.72
7.56
7.63
7.61
25,600
Jan 20, 2026
6.97
7.20
6.97
7.13
7.11
1,600
Jan 19, 2026
6.96
6.96
6.96
6.96
6.94
-
Jan 16, 2026
6.73
6.96
6.73
6.96
6.94
2,800
Jan 15, 2026
6.53
6.74
6.51
6.71
6.69
3,500
Jan 14, 2026
6.54
6.59
6.54
6.59
6.58
1,700
Jan 13, 2026
6.68
6.68
6.54
6.54
6.53
5,500
Jan 12, 2026
6.78
6.78
6.72
6.73
6.71
7,900
Jan 9, 2026
6.78
6.83
6.63
6.78
6.76
5,400
Jan 8, 2026
7.54
7.54
6.66
6.66
6.65
18,000
Jan 7, 2026
7.51
7.55
7.46
7.55
7.53
13,600
Jan 6, 2026
7.64
7.64
7.53
7.53
7.51
13,300
Jan 5, 2026
7.32
7.79
7.30
7.66
7.64
3,000
Jan 2, 2026
7.07
7.07
7.07
7.07
7.05
300
Dec 31, 2025
7.05
7.05
7.05
7.05
7.03
2,600
Dec 30, 2025
6.89
6.89
6.89
6.89
6.87
-
Dec 29, 2025
6.96
7.05
6.88
6.89
6.87
22,800
Dec 26, 2025
7.14
7.16
7.02
7.02
7.00
13,100
Dec 24, 2025
7.26
7.29
7.23
7.27
7.25
9,000
Dec 23, 2025
7.44
7.44
7.25
7.25
7.23
6,300
Dec 22, 2025
6.93
7.32
6.81
7.32
7.30
10,500
Dec 19, 2025
6.99
6.99
6.94
6.94
6.92
8,100
Dec 18, 2025
7.07
7.07
6.88
6.88
6.86
6,900
Dec 17, 2025
7.21
7.26
7.11
7.13
7.11
7,000
Dec 16, 2025
7.58
7.58
7.21
7.22
7.20
23,400
Dec 15, 2025
7.42
7.53
7.24
7.53
7.51
19,400
Dec 12, 2025
7.54
7.65
7.44
7.44
7.42
19,300
Dec 11, 2025
8.04
8.07
7.56
7.56
7.54
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
20,200
Dec 8, 2025
8.07
8.07
7.86
7.86
7.84
5,300
Dec 5, 2025
8.08
8.08
8.08
8.08
8.06
-
Dec 4, 2025
8.20
8.20
8.08
8.08
8.06
7,700
Dec 3, 2025
8.37
8.37
8.24
8.24
8.22
6,900
Dec 2, 2025
8.35
8.35
8.16
8.20
8.18
6,500
Dec 1, 2025
8.07
8.40
8.07
8.40
8.38
2,800
Nov 28, 2025
8.24
8.24
8.24
8.24
8.22
-
Nov 27, 2025
8.24
8.24
8.24
8.24
8.22
-
Nov 26, 2025
8.24
8.24
8.24
8.24
8.22
-
Nov 25, 2025
8.09
8.28
8.09
8.24
8.22
8,100
Nov 24, 2025
8.03
8.14
8.03
8.14
8.12
300
Nov 21, 2025
8.43
8.43
8.03
8.03
8.01
3,900
Nov 20, 2025
8.60
8.84
8.60
8.84
8.82
5,900
Nov 19, 2025
8.44
8.48
8.44
8.48
8.46
1,700
Nov 18, 2025
8.45
8.45
8.45
8.45
8.43
-
Nov 17, 2025
8.45
8.45
8.38
8.45
8.43
2,000
Nov 14, 2025
8.68
8.68
8.30
8.48
8.46
6,100
Nov 13, 2025
8.76
8.85
8.76
8.85
8.83
700
Nov 12, 2025
8.66
8.76
8.66
8.76
8.74
200
Nov 11, 2025
8.91
8.91
8.91
8.91
8.89
-
Nov 10, 2025
9.18
9.18
8.91
8.91
8.89
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
1,300
Nov 5, 2025
8.72
8.72
8.72
8.72
8.70
100
Nov 4, 2025
8.95
8.95
8.80
8.80
8.78
11,000
Nov 3, 2025
8.73
8.89
8.73
8.89
8.87
1,900
