Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 620.00 | 620.00 | 602.00 | 602.00 | 59.337 | 18,425,670 |
| 2022-11-03 | 600.00 | 622.00 | 600.00 | 620.00 | 61.111 | 25,338,600 |
| 2022-11-02 | 604.00 | 608.00 | 588.00 | 598.00 | 58.943 | 17,177,570 |
| 2022-11-01 | 586.00 | 610.00 | 586.00 | 604.00 | 59.534 | 31,122,830 |
| 2022-10-31 | 598.00 | 604.00 | 580.00 | 580.00 | 57.169 | 26,695,950 |
| 2022-10-28 | 562.00 | 594.00 | 562.00 | 594.00 | 58.548 | 47,508,950 |
| 2022-10-27 | 608.00 | 614.00 | 548.00 | 558.00 | 55.000 | 93,325,319 |
| 2022-10-26 | 640.00 | 652.00 | 594.00 | 604.00 | 59.534 | 65,853,479 |
| 2022-10-25 | 632.00 | 668.00 | 614.00 | 666.00 | 65.645 | 61,218,909 |
| 2022-10-21 | 624.00 | 638.00 | 618.00 | 626.00 | 61.703 | 27,761,650 |
| 2022-10-20 | 666.00 | 670.00 | 610.00 | 612.00 | 60.323 | 62,205,749 |
| 2022-10-19 | 680.00 | 686.00 | 658.00 | 670.00 | 66.039 | 24,688,490 |
| 2022-10-18 | 672.00 | 686.00 | 662.00 | 678.00 | 66.828 | 26,212,170 |
| 2022-10-17 | 650.00 | 670.00 | 646.00 | 666.00 | 65.645 | 28,000,270 |
| 2022-10-12 | 664.00 | 666.00 | 638.00 | 640.00 | 63.082 | 25,070,630 |
| 2022-10-11 | 662.00 | 670.00 | 646.00 | 666.00 | 65.645 | 24,581,300 |
| 2022-10-10 | 642.00 | 666.00 | 642.00 | 662.00 | 65.251 | 21,531,140 |
| 2022-10-07 | 700.00 | 700.00 | 650.00 | 658.00 | 64.857 | 52,970,109 |
| 2022-10-06 | 674.00 | 708.00 | 674.00 | 700.00 | 68.996 | 56,291,659 |
| 2022-10-05 | 676.00 | 686.00 | 654.00 | 666.00 | 65.645 | 30,576,530 |
| 2022-10-04 | 646.00 | 690.00 | 640.00 | 668.00 | 65.842 | 64,989,919 |
| 2022-10-03 | 648.00 | 658.00 | 620.00 | 620.00 | 61.111 | 26,538,300 |
| 2022-09-30 | 660.00 | 674.00 | 640.00 | 654.00 | 64.462 | 40,644,310 |
| 2022-09-29 | 632.00 | 670.00 | 624.00 | 660.00 | 65.054 | 71,527,709 |
| 2022-09-28 | 618.00 | 632.00 | 618.00 | 626.00 | 61.703 | 17,943,090 |
| 2022-09-27 | 632.00 | 638.00 | 622.00 | 622.00 | 61.308 | 26,277,140 |
| 2022-09-26 | 616.00 | 632.00 | 614.00 | 628.00 | 61.900 | 23,064,390 |
| 2022-09-23 | 642.00 | 642.00 | 612.00 | 620.00 | 61.111 | 37,410,390 |
| 2022-09-22 | 618.00 | 638.00 | 618.00 | 636.00 | 62.688 | 35,219,440 |
| 2022-09-21 | 624.00 | 626.00 | 614.00 | 616.00 | 60.717 | 22,159,810 |
| 2022-09-20 | 628.00 | 648.00 | 612.00 | 614.00 | 60.520 | 44,402,350 |
| 2022-09-19 | 592.00 | 630.00 | 592.00 | 618.00 | 60.914 | 39,434,390 |
| 2022-09-16 | 584.00 | 608.00 | 580.00 | 590.00 | 58.154 | 43,054,330 |
| 2022-09-15 | 632.00 | 642.00 | 584.00 | 584.00 | 57.563 | 63,729,529 |
| 2022-09-14 | 590.00 | 636.00 | 580.00 | 622.00 | 61.308 | 80,850,759 |
| 2022-09-13 | 670.00 | 676.00 | 612.00 | 612.00 | 60.323 | 37,205,490 |
| 2022-09-12 | 668.00 | 694.00 | 660.00 | 664.00 | 65.448 | 41,817,160 |
| 2022-09-09 | 614.00 | 674.00 | 598.00 | 668.00 | 65.842 | 100,147,199 |
| 2022-09-08 | 576.00 | 616.00 | 576.00 | 604.00 | 59.534 | 64,426,469 |
| 2022-09-07 | 520.00 | 572.00 | 520.00 | 572.00 | 56.380 | 63,525,509 |
| 2022-09-06 | 526.00 | 528.00 | 514.00 | 518.00 | 51.057 | 15,940,400 |
| 2022-09-05 | 506.00 | 526.00 | 488.00 | 524.00 | 51.649 | 39,615,690 |
| 2022-09-02 | 524.00 | 526.00 | 506.00 | 510.00 | 50.269 | 18,368,820 |
| 2022-09-01 | 530.00 | 536.00 | 518.00 | 524.00 | 51.649 | 18,028,550 |
| 2022-08-31 | 530.00 | 544.00 | 508.00 | 524.00 | 51.649 | 45,909,950 |
| 2022-08-30 | 540.00 | 548.00 | 534.00 | 536.00 | 52.832 | 17,357,640 |
| 2022-08-29 | 560.00 | 568.00 | 532.00 | 534.00 | 52.634 | 37,165,190 |
| 2022-08-26 | 564.00 | 586.00 | 564.00 | 578.00 | 56.971 | 30,330,030 |
| 2022-08-25 | 562.00 | 568.00 | 554.00 | 558.00 | 55.000 | 12,898,170 |
| 2022-08-24 | 580.00 | 582.00 | 554.00 | 554.00 | 54.606 | 27,900,900 |
| 2022-08-23 | 552.00 | 584.00 | 544.00 | 580.00 | 57.169 | 33,288,100 |
| 2022-08-22 | 560.00 | 574.00 | 554.00 | 554.00 | 54.606 | 21,159,060 |
| 2022-08-19 | 580.00 | 584.00 | 558.00 | 564.00 | 55.591 | 20,161,810 |
| 2022-08-18 | 592.00 | 592.00 | 566.00 | 576.00 | 56.774 | 23,132,730 |
| 2022-08-17 | 600.00 | 616.00 | 578.00 | 586.00 | 57.760 | 48,660,480 |
| 2022-08-16 | 556.00 | 600.00 | 552.00 | 590.00 | 58.154 | 71,738,089 |
| 2022-08-15 | 546.00 | 560.00 | 536.00 | 550.00 | 54.212 | 30,015,620 |
| 2022-08-11 | 550.00 | 558.00 | 540.00 | 554.00 | 54.606 | 39,296,850 |
| 2022-08-10 | 532.00 | 546.00 | 516.00 | 544.00 | 53.620 | 40,031,430 |
| 2022-08-09 | 506.00 | 542.00 | 506.00 | 538.00 | 53.029 | 47,421,170 |
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.