Delta Electronics (Thailand) Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	74.750	77.000	73.250	76.250	75.157	16,706,381
2023-10-26	79.250	79.750	72.250	72.250	71.214	33,133,148
2023-10-25	82.000	83.000	80.500	80.750	79.592	8,980,030
2023-10-24	82.000	82.000	79.250	80.250	79.100	10,280,270
2023-10-20	83.500	84.250	81.250	81.250	80.085	8,443,134
2023-10-19	83.250	84.250	82.750	84.000	82.796	8,713,170
2023-10-18	83.000	85.000	83.000	84.500	83.289	9,619,945
2023-10-17	83.000	84.000	80.750	83.750	82.549	14,501,410
2023-10-16	82.500	83.500	80.250	82.250	81.071	12,613,940
2023-10-12	86.000	86.000	84.250	84.500	83.289	15,058,680
2023-10-11	84.000	86.250	82.750	86.000	84.767	21,753,811
2023-10-10	81.500	83.750	80.250	83.250	82.057	21,169,670
2023-10-09	79.000	80.500	75.500	79.000	77.867	36,335,738
2023-10-06	85.750	85.750	80.000	80.500	79.346	28,994,939
2023-10-05	84.500	86.000	83.500	85.000	83.781	21,800,051
2023-10-04	85.500	85.750	82.750	83.750	82.549	19,784,051
2023-10-03	86.000	86.500	84.750	85.500	84.274	23,765,020
2023-10-02	82.000	89.000	81.750	87.000	85.753	61,968,910
2023-09-29	95.250	96.750	82.500	82.750	81.564	265,999,094
2023-09-28	103.00	105.50	102.50	104.00	102.51	12,918,240
2023-09-27	104.50	104.50	102.00	103.00	101.52	8,576,360
2023-09-26	104.50	106.00	104.00	104.00	102.51	7,813,193
2023-09-25	107.00	108.00	104.50	105.00	103.49	8,758,118
2023-09-22	105.00	108.00	104.50	107.50	105.96	9,459,886
2023-09-21	106.50	106.50	103.50	104.50	103.00	10,814,730
2023-09-20	106.00	107.00	104.50	106.00	104.48	5,258,314
2023-09-19	106.50	106.50	105.00	106.00	104.48	3,820,835
2023-09-18	106.50	107.00	103.50	106.50	104.97	9,961,362
2023-09-15	108.50	108.50	107.00	108.00	106.45	9,810,833
2023-09-14	106.50	110.00	106.50	108.00	106.45	10,546,240
2023-09-13	107.50	107.50	105.50	106.00	104.48	6,658,062
2023-09-12	105.50	110.00	105.50	108.00	106.45	9,752,507
2023-09-11	106.50	107.00	104.50	104.50	103.00	6,020,212
2023-09-08	107.00	107.50	105.50	105.50	103.99	5,938,182
2023-09-07	107.50	109.50	106.00	107.00	105.47	4,980,465
2023-09-06	108.50	109.00	107.50	108.00	106.45	5,984,059
2023-09-05	109.00	109.50	107.00	109.00	107.44	5,392,543
2023-09-04	110.00	110.50	108.50	109.00	107.44	4,765,248
2023-09-01	108.50	112.50	108.50	110.00	108.42	13,151,400
2023-08-31	109.50	110.00	106.50	108.50	106.94	13,792,970
2023-08-30	110.50	111.00	109.50	109.50	107.93	10,402,710
2023-08-29	108.00	109.50	107.00	109.00	107.44	9,471,791
2023-08-28	108.00	110.00	106.00	106.50	104.97	11,770,040
2023-08-25	109.00	109.50	105.50	107.50	105.96	17,598,221
2023-08-24	105.00	111.50	105.00	110.50	108.92	30,996,551
2023-08-23	106.50	106.50	103.00	103.00	101.52	12,257,510
2023-08-22	103.50	106.50	101.50	105.00	103.49	15,420,860
2023-08-21	101.00	102.50	98.750	101.00	99.552	8,197,397
2023-08-18	103.00	104.00	99.000	99.500	98.074	14,491,680
2023-08-17	103.00	105.00	101.50	104.50	103.00	8,060,235
2023-08-16	103.00	105.50	102.50	104.00	102.51	6,668,553
2023-08-15	107.00	108.00	103.50	103.50	102.02	6,423,810
2023-08-11	105.50	108.00	104.00	106.00	104.48	6,968,026
2023-08-10	108.50	109.00	103.00	105.50	103.99	14,242,050
2023-08-09	114.00	115.00	107.00	108.00	106.45	18,223,840
2023-08-08	114.00	116.00	113.00	113.00	111.38	10,363,500
2023-08-07	113.00	114.50	112.00	113.50	111.87	6,767,220
2023-08-04	112.50	114.00	112.50	112.50	110.89	6,769,865
2023-08-03	114.00	115.00	112.00	112.50	110.89	8,048,408
2023-08-02	112.00	116.00	111.00	114.50	112.86	15,447,210

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.