Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 339.00 | 341.00 | 332.00 | 332.00 | 32.724 | 11,032,000 |
| 2022-05-06 | 348.00 | 349.00 | 338.00 | 341.00 | 33.611 | 15,524,000 |
| 2022-05-05 | 362.00 | 366.00 | 354.00 | 354.00 | 34.893 | 8,046,000 |
| 2022-05-03 | 365.00 | 367.00 | 356.00 | 356.00 | 35.090 | 7,179,000 |
| 2022-04-29 | 369.00 | 372.00 | 363.00 | 363.00 | 35.780 | 8,069,000 |
| 2022-04-28 | 376.00 | 376.00 | 362.00 | 366.00 | 36.075 | 12,943,000 |
| 2022-04-27 | 378.00 | 389.00 | 371.00 | 374.00 | 36.864 | 15,286,000 |
| 2022-04-26 | 393.00 | 393.00 | 375.00 | 378.00 | 37.258 | 18,047,000 |
| 2022-04-25 | 379.00 | 392.00 | 374.00 | 388.00 | 38.244 | 20,930,000 |
| 2022-04-22 | 377.00 | 381.00 | 365.00 | 379.00 | 37.357 | 19,851,000 |
| 2022-04-21 | 348.00 | 383.00 | 343.00 | 381.00 | 37.554 | 44,117,000 |
| 2022-04-20 | 339.00 | 348.00 | 338.00 | 343.00 | 33.808 | 13,375,000 |
| 2022-04-19 | 339.00 | 343.00 | 336.00 | 336.00 | 33.118 | 11,706,000 |
| 2022-04-18 | 347.00 | 347.00 | 336.00 | 336.00 | 33.118 | 15,472,000 |
| 2022-04-12 | 358.00 | 358.00 | 350.00 | 352.00 | 34.695 | 8,403,000 |
| 2022-04-11 | 370.00 | 371.00 | 358.00 | 359.00 | 35.385 | 7,190,000 |
| 2022-04-08 | 375.00 | 377.00 | 372.00 | 373.00 | 36.765 | 2,828,000 |
| 2022-04-07 | 388.00 | 388.00 | 371.00 | 371.00 | 36.568 | 11,218,000 |
| 2022-04-05 | 390.00 | 394.00 | 385.00 | 388.00 | 38.244 | 7,607,000 |
| 2022-04-04 | 384.00 | 392.00 | 384.00 | 387.00 | 38.145 | 4,963,000 |
| 2022-04-01 | 386.00 | 388.00 | 377.00 | 386.00 | 38.047 | 11,348,000 |
| 2022-03-31 | 394.00 | 399.00 | 387.00 | 388.00 | 38.244 | 9,808,000 |
| 2022-03-30 | 400.00 | 402.00 | 391.00 | 395.00 | 38.934 | 7,929,000 |
| 2022-03-29 | 396.00 | 402.00 | 395.00 | 397.00 | 39.131 | 7,739,000 |
| 2022-03-28 | 392.00 | 395.00 | 390.00 | 394.00 | 38.835 | 9,920,000 |
| 2022-03-25 | 390.00 | 393.00 | 387.00 | 390.00 | 38.441 | 14,754,000 |
| 2022-03-24 | 385.00 | 388.00 | 377.00 | 385.00 | 37.948 | 11,415,010 |
| 2022-03-23 | 379.00 | 384.00 | 377.00 | 384.00 | 37.850 | 19,020,170 |
| 2022-03-22 | 365.00 | 370.00 | 359.00 | 370.00 | 36.470 | 14,108,000 |
| 2022-03-21 | 352.00 | 367.00 | 351.00 | 365.00 | 35.977 | 21,308,000 |
| 2022-03-18 | 354.00 | 362.00 | 349.00 | 349.00 | 34.400 | 19,291,000 |
| 2022-03-17 | 350.00 | 357.00 | 343.00 | 357.00 | 35.188 | 36,335,000 |
| 2022-03-16 | 322.00 | 336.00 | 321.00 | 334.00 | 32.921 | 15,290,000 |
| 2022-03-15 | 324.00 | 332.00 | 313.00 | 315.00 | 31.048 | 20,061,000 |
| 2022-03-14 | 338.00 | 338.00 | 325.00 | 327.00 | 32.231 | 18,800,000 |
| 2022-03-11 | 338.00 | 340.00 | 332.00 | 339.00 | 33.414 | 9,810,000 |
| 2022-03-10 | 346.00 | 352.00 | 338.00 | 338.00 | 33.315 | 13,455,000 |
| 2022-03-09 | 342.00 | 345.00 | 332.00 | 340.00 | 33.513 | 16,489,000 |
| 2022-03-08 | 347.00 | 361.00 | 334.00 | 334.00 | 32.921 | 41,603,000 |
| 2022-03-07 | 365.00 | 371.00 | 346.00 | 347.00 | 34.203 | 22,768,000 |
| 2022-03-04 | 376.00 | 382.00 | 365.00 | 365.00 | 35.977 | 15,267,000 |
| 2022-03-03 | 376.00 | 382.00 | 368.00 | 379.00 | 37.357 | 20,264,000 |
| 2022-03-02 | 398.00 | 404.00 | 363.00 | 366.00 | 36.075 | 49,708,000 |
| 2022-03-01 | 410.00 | 412.00 | 396.00 | 396.00 | 39.032 | 14,289,000 |
| 2022-02-28 | 406.00 | 416.00 | 402.00 | 404.00 | 39.821 | 14,260,000 |
| 2022-02-25 | 406.00 | 416.00 | 404.00 | 410.00 | 40.412 | 8,229,000 |
| 2022-02-24 | 406.00 | 408.00 | 399.00 | 402.00 | 39.624 | 5,873,000 |
| 2022-02-23 | 406.00 | 416.00 | 406.00 | 410.00 | 40.412 | 5,635,000 |
| 2022-02-22 | 404.00 | 406.00 | 395.00 | 402.00 | 39.624 | 7,481,000 |
| 2022-02-21 | 418.00 | 418.00 | 408.00 | 410.00 | 40.412 | 3,370,000 |
| 2022-02-18 | 416.00 | 418.00 | 412.00 | 416.00 | 41.004 | 5,146,000 |
| 2022-02-17 | 418.00 | 422.00 | 408.00 | 416.00 | 41.004 | 18,315,000 |
| 2022-02-15 | 389.00 | 418.00 | 389.00 | 418.00 | 41.201 | 26,371,000 |
| 2022-02-14 | 396.00 | 400.00 | 385.00 | 387.00 | 38.145 | 14,896,000 |
| 2022-02-11 | 418.00 | 418.00 | 397.00 | 402.00 | 39.624 | 14,985,000 |
| 2022-02-10 | 412.00 | 418.00 | 406.00 | 418.00 | 41.201 | 16,304,000 |
| 2022-02-09 | 422.00 | 428.00 | 406.00 | 410.00 | 40.412 | 29,302,000 |
| 2022-02-08 | 418.00 | 418.00 | 412.00 | 418.00 | 41.201 | 11,341,000 |
| 2022-02-07 | 416.00 | 422.00 | 406.00 | 414.00 | 40.807 | 18,909,000 |
| 2022-02-04 | 395.00 | 416.00 | 391.00 | 416.00 | 41.004 | 47,076,000 |
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.