Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 84.500 | 85.250 | 81.250 | 82.500 | 81.317 | 12,627,600 |
| 2024-01-24 | 83.000 | 85.250 | 82.500 | 85.250 | 84.028 | 9,506,593 |
| 2024-01-23 | 84.500 | 86.000 | 83.000 | 83.250 | 82.057 | 9,666,175 |
| 2024-01-22 | 85.000 | 85.250 | 83.250 | 84.250 | 83.042 | 8,844,737 |
| 2024-01-19 | 84.250 | 85.500 | 83.250 | 84.000 | 82.796 | 11,484,350 |
| 2024-01-18 | 83.500 | 83.750 | 81.500 | 83.000 | 81.810 | 13,496,160 |
| 2024-01-17 | 82.250 | 83.750 | 82.000 | 82.750 | 81.564 | 16,811,670 |
| 2024-01-16 | 84.500 | 84.500 | 83.000 | 83.000 | 81.810 | 11,305,520 |
| 2024-01-15 | 85.250 | 85.750 | 84.250 | 84.750 | 83.535 | 5,458,264 |
| 2024-01-12 | 83.500 | 86.000 | 83.500 | 85.000 | 83.781 | 10,736,480 |
| 2024-01-11 | 85.250 | 85.750 | 84.000 | 84.250 | 83.042 | 7,825,806 |
| 2024-01-10 | 86.250 | 86.250 | 84.750 | 85.000 | 83.781 | 5,905,699 |
| 2024-01-09 | 86.750 | 87.750 | 85.000 | 85.250 | 84.028 | 16,652,711 |
| 2024-01-08 | 83.750 | 86.000 | 83.750 | 84.500 | 83.289 | 12,208,260 |
| 2024-01-05 | 86.750 | 88.000 | 84.250 | 84.250 | 83.042 | 21,987,539 |
| 2024-01-04 | 90.250 | 90.750 | 86.750 | 87.000 | 85.753 | 26,862,420 |
| 2024-01-03 | 91.000 | 91.000 | 89.500 | 90.000 | 88.710 | 12,457,930 |
| 2024-01-02 | 89.000 | 92.250 | 88.750 | 91.250 | 89.942 | 16,056,540 |
| 2023-12-28 | 91.250 | 92.250 | 87.750 | 88.000 | 86.738 | 22,661,010 |
| 2023-12-27 | 94.000 | 94.250 | 91.250 | 91.250 | 89.942 | 20,309,740 |
| 2023-12-26 | 94.250 | 94.500 | 93.500 | 94.000 | 92.652 | 8,410,438 |
| 2023-12-25 | 92.250 | 95.500 | 92.250 | 94.000 | 92.652 | 21,601,340 |
| 2023-12-22 | 91.500 | 92.250 | 90.750 | 92.000 | 90.681 | 13,193,110 |
| 2023-12-21 | 88.500 | 92.750 | 88.250 | 91.000 | 89.695 | 17,579,689 |
| 2023-12-20 | 90.250 | 90.750 | 89.250 | 89.750 | 88.463 | 12,599,720 |
| 2023-12-19 | 91.000 | 92.750 | 89.500 | 90.250 | 88.956 | 23,034,230 |
| 2023-12-18 | 82.500 | 88.000 | 82.250 | 86.500 | 85.260 | 22,098,359 |
| 2023-12-15 | 85.750 | 86.000 | 82.500 | 83.250 | 82.057 | 25,427,891 |
| 2023-12-14 | 83.500 | 86.000 | 82.500 | 85.750 | 84.521 | 20,778,939 |
| 2023-12-13 | 82.000 | 82.250 | 80.500 | 81.500 | 80.332 | 9,515,415 |
| 2023-12-12 | 82.500 | 83.250 | 81.250 | 83.000 | 81.810 | 16,737,609 |
| 2023-12-08 | 77.250 | 81.250 | 77.250 | 81.000 | 79.839 | 16,696,461 |
| 2023-12-07 | 77.000 | 77.750 | 75.750 | 76.000 | 74.910 | 10,572,710 |
| 2023-12-06 | 78.000 | 79.750 | 77.000 | 78.250 | 77.128 | 10,401,870 |
| 2023-12-04 | 77.000 | 77.500 | 75.750 | 76.500 | 75.403 | 11,036,830 |
| 2023-12-01 | 79.250 | 79.250 | 77.000 | 77.500 | 76.389 | 10,189,780 |
| 2023-11-30 | 77.000 | 78.750 | 76.250 | 77.750 | 76.635 | 20,230,391 |
| 2023-11-29 | 81.750 | 81.750 | 76.000 | 77.000 | 75.896 | 18,307,811 |
| 2023-11-28 | 80.750 | 81.750 | 80.500 | 81.750 | 80.578 | 6,591,731 |
| 2023-11-27 | 79.500 | 80.500 | 78.500 | 80.000 | 78.853 | 8,381,219 |
| 2023-11-24 | 80.000 | 81.500 | 80.000 | 80.250 | 79.100 | 5,876,737 |
| 2023-11-23 | 81.750 | 82.000 | 79.250 | 80.250 | 79.100 | 9,900,794 |
| 2023-11-22 | 83.500 | 84.000 | 80.250 | 81.000 | 79.839 | 12,482,020 |
| 2023-11-21 | 83.750 | 84.750 | 83.250 | 84.000 | 82.796 | 8,344,301 |
| 2023-11-20 | 80.250 | 82.500 | 79.750 | 82.500 | 81.317 | 8,709,886 |
| 2023-11-17 | 81.000 | 82.500 | 80.500 | 81.250 | 80.085 | 7,448,640 |
| 2023-11-16 | 85.000 | 85.000 | 82.250 | 83.000 | 81.810 | 7,631,686 |
| 2023-11-15 | 81.000 | 84.500 | 81.000 | 84.250 | 83.042 | 20,379,381 |
| 2023-11-14 | 79.750 | 80.000 | 77.500 | 78.500 | 77.375 | 7,309,052 |
| 2023-11-13 | 78.750 | 80.250 | 77.750 | 79.250 | 78.114 | 11,160,990 |
| 2023-11-10 | 81.500 | 82.000 | 77.500 | 77.750 | 76.635 | 19,002,061 |
| 2023-11-09 | 83.250 | 83.750 | 81.000 | 83.500 | 82.303 | 9,613,744 |
| 2023-11-08 | 85.000 | 85.250 | 83.250 | 83.250 | 82.057 | 7,505,955 |
| 2023-11-07 | 83.000 | 84.250 | 83.000 | 84.250 | 83.042 | 6,660,573 |
| 2023-11-06 | 85.250 | 86.250 | 84.000 | 84.250 | 83.042 | 9,017,476 |
| 2023-11-03 | 85.250 | 85.500 | 83.500 | 83.500 | 82.303 | 9,928,224 |
| 2023-11-02 | 82.000 | 85.750 | 81.500 | 84.250 | 83.042 | 20,449,070 |
| 2023-11-01 | 79.500 | 81.250 | 79.500 | 80.500 | 79.346 | 12,354,730 |
| 2023-10-31 | 81.500 | 81.750 | 78.750 | 79.000 | 77.867 | 12,649,590 |
| 2023-10-30 | 77.000 | 82.250 | 76.500 | 81.250 | 80.085 | 24,804,520 |
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.