Delta Electronics (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	111.00	119.50	111.00	113.00	111.38	30,090,990
2023-07-27	109.50	111.50	108.50	109.50	107.93	14,166,020
2023-07-26	110.00	110.50	108.00	109.00	107.44	7,551,535
2023-07-25	110.00	111.00	108.50	109.50	107.93	7,565,960
2023-07-24	106.50	110.00	106.00	109.00	107.44	11,542,090
2023-07-21	106.00	106.50	104.00	105.50	103.99	8,672,533
2023-07-20	105.50	107.50	105.00	105.50	103.99	8,124,145
2023-07-19	107.00	108.00	104.50	105.50	103.99	8,617,231
2023-07-18	103.50	108.00	103.50	107.00	105.47	11,591,080
2023-07-17	104.00	104.50	103.50	104.00	102.51	5,320,457
2023-07-14	100.50	103.50	100.50	103.00	101.52	8,579,949
2023-07-13	99.750	101.50	99.250	101.00	99.552	6,651,437
2023-07-12	101.50	102.00	99.000	99.000	97.581	11,137,100
2023-07-11	104.50	105.50	100.50	101.00	99.552	17,587,221
2023-07-10	99.000	101.50	96.000	101.00	99.552	12,798,190
2023-07-07	94.500	98.750	93.500	98.750	97.334	13,690,570
2023-07-06	95.000	96.000	94.500	95.000	93.638	5,862,680
2023-07-05	93.250	97.000	93.000	96.500	95.117	7,191,684
2023-07-04	92.750	95.250	92.500	95.000	93.638	4,457,332
2023-07-03	92.500	94.000	92.250	94.000	92.652	4,025,924
2023-06-30	91.000	92.250	88.000	92.000	90.681	12,419,340
2023-06-29	93.500	95.750	90.750	92.000	90.681	23,481,590
2023-06-28	97.750	98.000	93.500	94.000	92.652	11,512,030
2023-06-27	97.000	98.250	95.750	97.000	95.609	4,717,871
2023-06-26	98.750	99.000	94.000	96.000	94.624	10,255,390
2023-06-23	97.250	99.250	96.750	99.000	97.581	5,759,159
2023-06-22	97.250	98.250	95.000	98.000	96.595	6,650,741
2023-06-21	93.750	96.500	91.500	96.250	94.870	16,670,680
2023-06-20	100.00	103.00	90.750	96.000	94.624	45,421,801
2023-06-19	111.50	119.50	110.50	117.50	115.82	19,541,850
2023-06-16	113.00	115.00	108.50	111.50	109.90	29,241,289
2023-06-15	102.50	113.00	102.00	111.50	109.90	39,240,160
2023-06-14	103.00	103.50	101.00	102.00	100.54	6,890,063
2023-06-13	100.50	102.50	100.00	102.00	100.54	14,609,040
2023-06-12	97.750	100.50	97.750	99.750	98.320	9,993,178
2023-06-09	102.00	102.50	97.750	98.000	96.595	24,773,311
2023-06-08	100.50	103.50	98.750	103.50	102.02	19,604,240
2023-06-07	102.50	103.00	100.00	100.50	99.059	19,159,820
2023-06-06	100.00	103.00	100.00	101.50	100.04	21,332,381
2023-06-02	99.250	101.00	98.750	99.000	97.581	15,770,200
2023-06-01	99.000	100.50	97.750	98.000	96.595	22,717,109
2023-05-31	95.500	99.000	93.750	99.000	97.581	40,486,262
2023-05-30	97.500	98.000	96.250	96.750	95.363	13,710,230
2023-05-29	95.000	96.750	94.750	96.250	94.870	16,030,060
2023-05-26	94.000	95.750	93.250	93.250	91.913	21,710,670
2023-05-25	90.000	95.750	90.000	94.000	92.652	43,670,230
2023-05-24	85.750	88.750	85.500	88.000	86.738	16,124,860
2023-05-23	92.000	92.250	86.000	87.000	85.753	35,747,871
2023-05-22	88.000	93.000	87.000	92.250	90.927	24,888,811
2023-05-19	88.500	89.500	87.250	89.000	87.724	18,636,301
2023-05-18	81.250	89.750	81.000	87.500	86.246	35,908,512
2023-05-17	81.000	82.250	79.250	80.500	79.346	13,089,920
2023-05-16	81.250	82.500	80.000	80.250	79.100	12,212,590
2023-05-15	79.000	82.250	77.750	81.750	80.578	24,311,070
2023-05-12	77.250	78.000	75.500	77.250	76.143	11,989,500
2023-05-11	79.500	79.750	77.250	77.500	76.389	14,525,870
2023-05-10	79.250	79.250	75.750	78.000	76.882	21,301,369
2023-05-09	79.500	79.750	77.000	78.750	77.621	16,122,810
2023-05-08	78.000	79.750	76.500	79.750	78.607	22,980,000
2023-05-03	75.000	76.750	73.250	76.500	75.403	26,063,301

← NewerPage 14 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.