Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 89.500 | 91.500 | 89.250 | 91.500 | 90.785 | 21,114,779 |
| 2024-07-24 | 91.250 | 92.500 | 90.500 | 91.750 | 91.033 | 11,261,510 |
| 2024-07-23 | 93.500 | 93.750 | 91.250 | 91.500 | 90.785 | 10,471,280 |
| 2024-07-19 | 91.500 | 93.000 | 91.500 | 92.250 | 91.529 | 10,334,570 |
| 2024-07-18 | 91.000 | 93.250 | 90.750 | 92.500 | 91.777 | 22,317,650 |
| 2024-07-17 | 94.750 | 98.000 | 94.250 | 94.750 | 94.009 | 37,533,488 |
| 2024-07-16 | 91.250 | 93.750 | 91.000 | 93.500 | 92.769 | 32,958,852 |
| 2024-07-15 | 89.250 | 90.250 | 88.250 | 90.000 | 89.296 | 8,397,916 |
| 2024-07-12 | 88.750 | 89.750 | 88.000 | 89.500 | 88.800 | 15,998,150 |
| 2024-07-11 | 88.000 | 91.500 | 87.750 | 90.750 | 90.040 | 30,290,170 |
| 2024-07-10 | 86.000 | 86.750 | 85.250 | 86.500 | 85.824 | 6,035,055 |
| 2024-07-09 | 86.000 | 86.750 | 85.500 | 85.750 | 85.080 | 10,026,680 |
| 2024-07-08 | 85.500 | 86.000 | 84.250 | 85.250 | 84.583 | 8,405,855 |
| 2024-07-05 | 85.000 | 85.750 | 84.250 | 85.250 | 84.583 | 11,405,120 |
| 2024-07-04 | 84.250 | 85.000 | 83.750 | 84.500 | 83.839 | 8,994,083 |
| 2024-07-03 | 82.250 | 83.750 | 82.000 | 82.750 | 82.103 | 10,412,370 |
| 2024-07-02 | 83.000 | 83.750 | 81.250 | 82.000 | 81.359 | 11,324,370 |
| 2024-07-01 | 83.000 | 84.000 | 81.750 | 83.500 | 82.847 | 10,435,990 |
| 2024-06-28 | 84.250 | 84.500 | 83.250 | 83.250 | 82.599 | 11,714,930 |
| 2024-06-27 | 84.000 | 84.250 | 83.000 | 83.750 | 83.095 | 10,224,590 |
| 2024-06-26 | 85.250 | 86.250 | 84.000 | 84.500 | 83.839 | 12,448,740 |
| 2024-06-25 | 85.000 | 85.750 | 83.500 | 84.000 | 83.343 | 14,272,690 |
| 2024-06-24 | 83.500 | 86.250 | 83.250 | 86.000 | 85.328 | 14,977,960 |
| 2024-06-21 | 85.750 | 87.750 | 84.750 | 84.750 | 84.087 | 28,115,869 |
| 2024-06-20 | 87.750 | 87.750 | 85.250 | 87.250 | 86.568 | 24,502,270 |
| 2024-06-19 | 83.250 | 88.250 | 83.000 | 87.500 | 86.816 | 47,427,621 |
| 2024-06-18 | 79.750 | 80.500 | 79.000 | 80.000 | 79.375 | 8,878,584 |
| 2024-06-17 | 79.500 | 79.500 | 77.750 | 79.000 | 78.382 | 9,284,718 |
| 2024-06-14 | 78.500 | 80.500 | 77.750 | 79.750 | 79.126 | 15,350,840 |
| 2024-06-13 | 79.500 | 79.750 | 78.250 | 78.500 | 77.886 | 17,116,510 |
| 2024-06-12 | 74.750 | 78.750 | 74.750 | 78.000 | 77.390 | 25,430,480 |
| 2024-06-11 | 74.500 | 75.500 | 73.750 | 74.750 | 74.166 | 10,555,180 |
| 2024-06-10 | 74.500 | 74.500 | 72.500 | 74.250 | 73.670 | 12,092,340 |
| 2024-06-07 | 74.750 | 75.750 | 74.250 | 75.000 | 74.414 | 8,783,728 |
| 2024-06-06 | 74.250 | 76.250 | 74.000 | 75.500 | 74.910 | 24,488,150 |
| 2024-06-05 | 73.750 | 74.250 | 71.250 | 72.500 | 71.933 | 12,030,780 |
| 2024-06-04 | 75.750 | 76.250 | 73.000 | 73.250 | 72.677 | 13,696,480 |
| 2024-05-31 | 74.250 | 76.250 | 73.750 | 73.750 | 73.173 | 36,600,238 |
| 2024-05-30 | 73.000 | 73.750 | 71.500 | 73.000 | 72.429 | 14,228,840 |
| 2024-05-29 | 73.750 | 75.000 | 73.000 | 73.250 | 72.677 | 12,603,660 |
| 2024-05-28 | 75.500 | 75.750 | 73.750 | 74.250 | 73.670 | 8,535,308 |
| 2024-05-27 | 76.000 | 76.500 | 74.500 | 75.000 | 74.414 | 9,238,484 |
| 2024-05-24 | 76.000 | 76.250 | 74.500 | 75.250 | 74.662 | 10,795,550 |
| 2024-05-23 | 75.000 | 77.500 | 74.750 | 77.000 | 76.398 | 20,814,779 |
| 2024-05-21 | 74.750 | 75.500 | 73.750 | 74.500 | 73.918 | 9,520,087 |
| 2024-05-20 | 77.000 | 77.750 | 75.000 | 75.750 | 75.158 | 11,591,910 |
| 2024-05-17 | 75.000 | 77.750 | 74.250 | 76.750 | 76.150 | 16,544,471 |
| 2024-05-16 | 73.000 | 76.000 | 72.500 | 75.000 | 74.414 | 20,709,160 |
| 2024-05-15 | 72.250 | 74.000 | 71.500 | 72.000 | 71.437 | 18,754,990 |
| 2024-05-14 | 71.250 | 72.250 | 71.000 | 71.250 | 70.693 | 5,647,772 |
| 2024-05-13 | 71.500 | 71.500 | 70.500 | 70.750 | 70.197 | 6,693,329 |
| 2024-05-10 | 72.250 | 72.500 | 71.250 | 71.750 | 71.189 | 4,349,332 |
| 2024-05-09 | 72.750 | 73.000 | 71.500 | 71.500 | 70.941 | 7,280,476 |
| 2024-05-08 | 73.500 | 73.750 | 72.500 | 73.250 | 72.677 | 11,029,360 |
| 2024-05-07 | 71.000 | 74.750 | 70.250 | 73.000 | 72.429 | 22,019,051 |
| 2024-05-03 | 70.000 | 70.750 | 69.500 | 70.000 | 69.453 | 6,395,855 |
| 2024-05-02 | 70.500 | 71.250 | 69.000 | 69.000 | 68.461 | 17,824,320 |
| 2024-04-30 | 70.500 | 71.500 | 70.000 | 70.000 | 69.453 | 13,842,280 |
| 2024-04-29 | 73.000 | 73.000 | 68.250 | 70.000 | 69.453 | 27,111,641 |
| 2024-04-26 | 73.500 | 74.000 | 73.000 | 73.750 | 73.173 | 8,693,028 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 0.6000 THB |
| 2025-02-27 | 0.4600 THB |
| 2024-03-07 | 0.4500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.