Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 550.00 | 550.00 | 496.00 | 506.00 | 49.875 | 52,174,729 |
| 2022-08-05 | 544.00 | 560.00 | 538.00 | 540.00 | 53.226 | 38,716,870 |
| 2022-08-04 | 530.00 | 544.00 | 524.00 | 542.00 | 53.423 | 60,155,079 |
| 2022-08-03 | 502.00 | 522.00 | 498.00 | 522.00 | 51.452 | 73,973,729 |
| 2022-08-02 | 498.00 | 532.00 | 480.00 | 490.00 | 48.298 | 91,878,199 |
| 2022-08-01 | 494.00 | 542.00 | 474.00 | 510.00 | 50.269 | 139,226,999 |
| 2022-07-27 | 394.00 | 478.00 | 390.00 | 474.00 | 46.720 | 147,815,499 |
| 2022-07-26 | 377.00 | 378.00 | 365.00 | 368.00 | 36.272 | 9,229,870 |
| 2022-07-25 | 371.00 | 386.00 | 370.00 | 374.00 | 36.864 | 16,930,020 |
| 2022-07-22 | 372.00 | 372.00 | 364.00 | 369.00 | 36.371 | 13,085,690 |
| 2022-07-21 | 363.00 | 369.00 | 360.00 | 369.00 | 36.371 | 20,359,830 |
| 2022-07-20 | 344.00 | 372.00 | 344.00 | 364.00 | 35.878 | 58,015,879 |
| 2022-07-19 | 336.00 | 340.00 | 330.00 | 340.00 | 33.513 | 12,968,300 |
| 2022-07-18 | 325.00 | 339.00 | 324.00 | 339.00 | 33.414 | 22,741,790 |
| 2022-07-15 | 329.00 | 329.00 | 316.00 | 323.00 | 31.837 | 13,104,470 |
| 2022-07-14 | 318.00 | 333.00 | 318.00 | 327.00 | 32.231 | 13,244,820 |
| 2022-07-12 | 318.00 | 326.00 | 316.00 | 318.00 | 31.344 | 8,564,790 |
| 2022-07-11 | 324.00 | 326.00 | 321.00 | 322.00 | 31.738 | 3,347,410 |
| 2022-07-08 | 331.00 | 331.00 | 321.00 | 325.00 | 32.034 | 7,462,070 |
| 2022-07-07 | 314.00 | 332.00 | 312.00 | 331.00 | 32.626 | 18,141,470 |
| 2022-07-06 | 317.00 | 323.00 | 311.00 | 312.00 | 30.753 | 9,618,640 |
| 2022-07-05 | 329.00 | 330.00 | 315.00 | 316.00 | 31.147 | 8,900,650 |
| 2022-07-04 | 339.00 | 339.00 | 326.00 | 326.00 | 32.133 | 7,878,480 |
| 2022-07-01 | 330.00 | 341.00 | 330.00 | 338.00 | 33.315 | 12,668,960 |
| 2022-06-30 | 338.00 | 338.00 | 327.00 | 333.00 | 32.823 | 23,330,060 |
| 2022-06-29 | 339.00 | 342.00 | 333.00 | 337.00 | 33.217 | 13,764,690 |
| 2022-06-28 | 334.00 | 340.00 | 330.00 | 340.00 | 33.513 | 17,317,930 |
| 2022-06-27 | 328.00 | 338.00 | 328.00 | 336.00 | 33.118 | 28,943,170 |
| 2022-06-24 | 315.00 | 332.00 | 314.00 | 323.00 | 31.837 | 24,269,180 |
| 2022-06-23 | 306.00 | 314.00 | 305.00 | 313.00 | 30.851 | 10,713,170 |
| 2022-06-22 | 311.00 | 317.00 | 303.00 | 303.00 | 29.866 | 18,969,210 |
| 2022-06-21 | 306.00 | 312.00 | 303.00 | 312.00 | 30.753 | 15,677,320 |
| 2022-06-20 | 294.00 | 307.00 | 287.00 | 305.00 | 30.063 | 27,387,180 |
| 2022-06-17 | 302.00 | 303.00 | 292.00 | 292.00 | 28.781 | 21,406,250 |
| 2022-06-16 | 314.00 | 315.00 | 302.00 | 302.00 | 29.767 | 12,763,110 |
| 2022-06-15 | 316.00 | 316.00 | 307.00 | 308.00 | 30.358 | 7,583,410 |
| 2022-06-14 | 304.00 | 316.00 | 304.00 | 314.00 | 30.950 | 10,437,540 |
| 2022-06-13 | 309.00 | 313.00 | 305.00 | 305.00 | 30.063 | 15,803,920 |
| 2022-06-10 | 320.00 | 322.00 | 316.00 | 317.00 | 31.246 | 10,220,910 |
| 2022-06-09 | 326.00 | 327.00 | 319.00 | 319.00 | 31.443 | 13,352,380 |
| 2022-06-08 | 330.00 | 330.00 | 324.00 | 324.00 | 31.936 | 11,167,190 |
| 2022-06-07 | 334.00 | 335.00 | 326.00 | 326.00 | 32.133 | 12,936,400 |
| 2022-06-06 | 337.00 | 337.00 | 331.00 | 334.00 | 32.921 | 4,140,290 |
| 2022-06-02 | 340.00 | 341.00 | 335.00 | 336.00 | 33.118 | 5,828,900 |
| 2022-06-01 | 347.00 | 347.00 | 341.00 | 342.00 | 33.710 | 6,539,210 |
| 2022-05-31 | 340.00 | 346.00 | 337.00 | 346.00 | 34.104 | 27,739,450 |
| 2022-05-30 | 334.00 | 344.00 | 333.00 | 340.00 | 33.513 | 18,405,930 |
| 2022-05-27 | 329.00 | 330.00 | 324.00 | 329.00 | 32.428 | 15,090,200 |
| 2022-05-26 | 330.00 | 331.00 | 327.00 | 328.00 | 32.330 | 7,967,970 |
| 2022-05-25 | 338.00 | 338.00 | 329.00 | 329.00 | 32.428 | 10,103,310 |
| 2022-05-24 | 338.00 | 338.00 | 333.00 | 334.00 | 32.921 | 5,892,210 |
| 2022-05-23 | 339.00 | 339.00 | 334.00 | 339.00 | 33.414 | 6,642,420 |
| 2022-05-20 | 338.00 | 341.00 | 335.00 | 336.00 | 33.118 | 6,884,000 |
| 2022-05-19 | 335.00 | 338.00 | 331.00 | 333.00 | 32.823 | 11,081,000 |
| 2022-05-18 | 342.00 | 348.00 | 336.00 | 345.00 | 34.005 | 10,346,000 |
| 2022-05-17 | 332.00 | 342.00 | 330.00 | 342.00 | 33.710 | 16,097,000 |
| 2022-05-13 | 332.00 | 334.00 | 326.00 | 326.00 | 32.133 | 9,790,000 |
| 2022-05-12 | 342.00 | 342.00 | 325.00 | 325.00 | 32.034 | 21,695,000 |
| 2022-05-11 | 334.00 | 347.00 | 330.00 | 342.00 | 33.710 | 23,681,000 |
| 2022-05-10 | 332.00 | 333.00 | 321.00 | 333.00 | 32.823 | 19,528,000 |
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.