Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 908.00 | 918.00 | 894.00 | 900.00 | 88.710 | 33,550,420 |
| 2023-01-30 | 878.00 | 900.00 | 876.00 | 898.00 | 88.513 | 21,567,500 |
| 2023-01-27 | 884.00 | 886.00 | 872.00 | 872.00 | 85.950 | 11,537,440 |
| 2023-01-26 | 900.00 | 904.00 | 874.00 | 878.00 | 86.541 | 19,552,260 |
| 2023-01-25 | 892.00 | 902.00 | 886.00 | 894.00 | 88.118 | 18,672,130 |
| 2023-01-24 | 906.00 | 934.00 | 878.00 | 884.00 | 87.133 | 47,452,770 |
| 2023-01-23 | 866.00 | 894.00 | 862.00 | 890.00 | 87.724 | 28,403,270 |
| 2023-01-20 | 868.00 | 872.00 | 852.00 | 860.00 | 84.767 | 19,108,310 |
| 2023-01-19 | 850.00 | 870.00 | 850.00 | 862.00 | 84.964 | 19,275,860 |
| 2023-01-18 | 848.00 | 880.00 | 848.00 | 860.00 | 84.767 | 33,429,070 |
| 2023-01-17 | 844.00 | 852.00 | 838.00 | 842.00 | 82.993 | 14,997,410 |
| 2023-01-16 | 836.00 | 856.00 | 830.00 | 844.00 | 83.190 | 25,545,730 |
| 2023-01-13 | 876.00 | 882.00 | 826.00 | 830.00 | 81.810 | 41,814,130 |
| 2023-01-12 | 858.00 | 872.00 | 844.00 | 872.00 | 85.950 | 33,922,760 |
| 2023-01-11 | 846.00 | 856.00 | 842.00 | 850.00 | 83.781 | 23,739,620 |
| 2023-01-10 | 850.00 | 864.00 | 832.00 | 832.00 | 82.007 | 37,132,220 |
| 2023-01-09 | 828.00 | 862.00 | 826.00 | 842.00 | 82.993 | 45,562,470 |
| 2023-01-06 | 800.00 | 828.00 | 798.00 | 808.00 | 79.642 | 47,536,480 |
| 2023-01-05 | 894.00 | 898.00 | 800.00 | 806.00 | 79.445 | 89,844,409 |
| 2023-01-04 | 928.00 | 990.00 | 892.00 | 912.00 | 89.893 | 97,205,529 |
| 2023-01-03 | 840.00 | 936.00 | 836.00 | 930.00 | 91.667 | 139,890,899 |
| 2022-12-30 | 726.00 | 876.00 | 718.00 | 830.00 | 81.810 | 235,576,408 |
| 2022-12-29 | 702.00 | 722.00 | 696.00 | 722.00 | 71.165 | 35,147,960 |
| 2022-12-28 | 716.00 | 718.00 | 698.00 | 704.00 | 69.391 | 28,957,410 |
| 2022-12-27 | 722.00 | 722.00 | 706.00 | 716.00 | 70.574 | 25,960,370 |
| 2022-12-26 | 712.00 | 728.00 | 708.00 | 720.00 | 70.968 | 32,642,310 |
| 2022-12-23 | 702.00 | 718.00 | 698.00 | 708.00 | 69.785 | 23,810,580 |
| 2022-12-22 | 722.00 | 728.00 | 690.00 | 704.00 | 69.391 | 35,247,710 |
| 2022-12-21 | 700.00 | 724.00 | 688.00 | 718.00 | 70.771 | 50,943,679 |
| 2022-12-20 | 686.00 | 692.00 | 654.00 | 662.00 | 65.251 | 22,069,450 |
| 2022-12-19 | 690.00 | 702.00 | 678.00 | 684.00 | 67.419 | 17,466,190 |
| 2022-12-16 | 708.00 | 720.00 | 686.00 | 686.00 | 67.617 | 35,030,710 |
| 2022-12-15 | 726.00 | 726.00 | 704.00 | 712.00 | 70.179 | 17,131,600 |
| 2022-12-14 | 710.00 | 746.00 | 706.00 | 722.00 | 71.165 | 44,728,620 |
| 2022-12-13 | 716.00 | 726.00 | 698.00 | 700.00 | 68.996 | 20,370,000 |
| 2022-12-09 | 688.00 | 720.00 | 678.00 | 700.00 | 68.996 | 28,937,690 |
| 2022-12-08 | 704.00 | 714.00 | 678.00 | 682.00 | 67.222 | 25,117,030 |
| 2022-12-07 | 736.00 | 742.00 | 686.00 | 694.00 | 68.405 | 28,441,150 |
| 2022-12-06 | 764.00 | 778.00 | 738.00 | 740.00 | 72.939 | 27,959,400 |
| 2022-12-02 | 776.00 | 796.00 | 760.00 | 772.00 | 76.093 | 44,113,410 |
| 2022-12-01 | 684.00 | 782.00 | 682.00 | 764.00 | 75.305 | 103,333,999 |
| 2022-11-30 | 658.00 | 672.00 | 658.00 | 672.00 | 66.237 | 20,509,100 |
| 2022-11-29 | 668.00 | 668.00 | 644.00 | 656.00 | 64.660 | 18,385,770 |
| 2022-11-28 | 664.00 | 676.00 | 656.00 | 666.00 | 65.645 | 12,449,370 |
| 2022-11-25 | 660.00 | 664.00 | 656.00 | 662.00 | 65.251 | 5,034,990 |
| 2022-11-24 | 662.00 | 668.00 | 656.00 | 666.00 | 65.645 | 11,669,340 |
| 2022-11-23 | 660.00 | 670.00 | 650.00 | 656.00 | 64.660 | 18,284,230 |
| 2022-11-22 | 646.00 | 662.00 | 644.00 | 652.00 | 64.265 | 12,516,910 |
| 2022-11-21 | 654.00 | 656.00 | 636.00 | 640.00 | 63.082 | 17,130,550 |
| 2022-11-18 | 638.00 | 668.00 | 638.00 | 660.00 | 65.054 | 25,368,840 |
| 2022-11-17 | 638.00 | 640.00 | 630.00 | 638.00 | 62.885 | 15,994,560 |
| 2022-11-16 | 628.00 | 640.00 | 624.00 | 634.00 | 62.491 | 17,068,080 |
| 2022-11-15 | 628.00 | 636.00 | 624.00 | 632.00 | 62.294 | 15,546,950 |
| 2022-11-14 | 614.00 | 630.00 | 604.00 | 624.00 | 61.505 | 16,469,030 |
| 2022-11-11 | 620.00 | 638.00 | 616.00 | 620.00 | 61.111 | 41,992,440 |
| 2022-11-10 | 602.00 | 612.00 | 602.00 | 606.00 | 59.731 | 9,497,740 |
| 2022-11-09 | 616.00 | 620.00 | 596.00 | 608.00 | 59.928 | 18,427,490 |
| 2022-11-08 | 614.00 | 620.00 | 610.00 | 612.00 | 60.323 | 10,216,480 |
| 2022-11-07 | 610.00 | 622.00 | 608.00 | 610.00 | 60.126 | 18,411,050 |
| 2022-11-04 | 620.00 | 620.00 | 602.00 | 602.00 | 59.337 | 18,425,670 |
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.