Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 386.00 | 398.00 | 384.00 | 394.00 | 38.835 | 41,823,000 |
| 2022-02-02 | 370.00 | 390.00 | 362.00 | 390.00 | 38.441 | 63,326,999 |
| 2022-02-01 | 355.00 | 375.00 | 355.00 | 368.00 | 36.272 | 43,362,000 |
| 2022-01-31 | 342.00 | 358.00 | 342.00 | 347.00 | 34.203 | 19,704,000 |
| 2022-01-28 | 348.00 | 350.00 | 336.00 | 339.00 | 33.414 | 20,550,000 |
| 2022-01-27 | 352.00 | 354.00 | 343.00 | 345.00 | 34.005 | 24,985,000 |
| 2022-01-26 | 372.00 | 374.00 | 362.00 | 362.00 | 35.681 | 15,250,000 |
| 2022-01-25 | 373.00 | 377.00 | 363.00 | 368.00 | 36.272 | 21,467,000 |
| 2022-01-24 | 393.00 | 396.00 | 370.00 | 371.00 | 36.568 | 28,513,000 |
| 2022-01-21 | 398.00 | 402.00 | 390.00 | 392.00 | 38.638 | 11,934,000 |
| 2022-01-20 | 402.00 | 404.00 | 396.00 | 397.00 | 39.131 | 6,276,000 |
| 2022-01-19 | 396.00 | 402.00 | 395.00 | 398.00 | 39.229 | 10,031,000 |
| 2022-01-18 | 412.00 | 418.00 | 396.00 | 397.00 | 39.131 | 18,025,000 |
| 2022-01-17 | 410.00 | 416.00 | 406.00 | 412.00 | 40.609 | 10,242,000 |
| 2022-01-14 | 412.00 | 414.00 | 404.00 | 408.00 | 40.215 | 11,502,000 |
| 2022-01-13 | 420.00 | 422.00 | 412.00 | 414.00 | 40.807 | 9,431,000 |
| 2022-01-12 | 416.00 | 420.00 | 412.00 | 418.00 | 41.201 | 22,859,000 |
| 2022-01-11 | 402.00 | 416.00 | 400.00 | 410.00 | 40.412 | 37,725,000 |
| 2022-01-10 | 402.00 | 402.00 | 393.00 | 395.00 | 38.934 | 9,798,000 |
| 2022-01-07 | 397.00 | 404.00 | 396.00 | 396.00 | 39.032 | 11,198,000 |
| 2022-01-06 | 399.00 | 402.00 | 394.00 | 394.00 | 38.835 | 18,550,000 |
| 2022-01-05 | 404.00 | 406.00 | 400.00 | 402.00 | 39.624 | 8,454,000 |
| 2022-01-04 | 414.00 | 414.00 | 400.00 | 400.00 | 39.427 | 29,345,000 |
| 2021-12-30 | 410.00 | 414.00 | 393.00 | 412.00 | 40.609 | 98,886,999 |
| 2021-12-29 | 434.00 | 440.00 | 402.00 | 414.00 | 40.807 | 87,115,999 |
| 2021-12-28 | 440.00 | 448.00 | 436.00 | 440.00 | 43.369 | 19,624,000 |
| 2021-12-27 | 428.00 | 440.00 | 420.00 | 436.00 | 42.975 | 23,183,000 |
| 2021-12-24 | 420.00 | 424.00 | 414.00 | 420.00 | 41.398 | 9,623,000 |
| 2021-12-23 | 420.00 | 424.00 | 412.00 | 418.00 | 41.201 | 21,122,000 |
| 2021-12-22 | 406.00 | 416.00 | 400.00 | 414.00 | 40.807 | 20,870,000 |
| 2021-12-21 | 410.00 | 412.00 | 397.00 | 400.00 | 39.427 | 21,839,000 |
| 2021-12-20 | 426.00 | 428.00 | 399.00 | 400.00 | 39.427 | 33,987,000 |
| 2021-12-17 | 440.00 | 442.00 | 426.00 | 426.00 | 41.989 | 17,886,000 |
| 2021-12-16 | 436.00 | 438.00 | 426.00 | 438.00 | 43.172 | 17,978,000 |
| 2021-12-15 | 438.00 | 442.00 | 426.00 | 430.00 | 42.384 | 18,191,000 |
| 2021-12-14 | 422.00 | 456.00 | 422.00 | 440.00 | 43.369 | 43,921,000 |
| 2021-12-13 | 434.00 | 436.00 | 422.00 | 424.00 | 41.792 | 7,284,000 |
| 2021-12-09 | 432.00 | 450.00 | 424.00 | 428.00 | 42.186 | 27,917,000 |
| 2021-12-08 | 424.00 | 436.00 | 424.00 | 430.00 | 42.384 | 13,111,000 |
| 2021-12-07 | 422.00 | 428.00 | 416.00 | 420.00 | 41.398 | 9,352,000 |
| 2021-12-03 | 432.00 | 434.00 | 414.00 | 418.00 | 41.201 | 18,988,000 |
| 2021-12-02 | 446.00 | 448.00 | 426.00 | 436.00 | 42.975 | 13,853,000 |
| 2021-12-01 | 454.00 | 460.00 | 436.00 | 442.00 | 43.566 | 21,978,000 |
| 2021-11-30 | 448.00 | 472.00 | 442.00 | 446.00 | 43.961 | 68,138,999 |
| 2021-11-29 | 426.00 | 456.00 | 420.00 | 442.00 | 43.566 | 54,097,999 |
| 2021-11-26 | 436.00 | 436.00 | 412.00 | 418.00 | 41.201 | 17,547,000 |
| 2021-11-25 | 434.00 | 436.00 | 432.00 | 436.00 | 42.975 | 5,868,000 |
| 2021-11-24 | 434.00 | 440.00 | 426.00 | 432.00 | 42.581 | 12,128,000 |
| 2021-11-23 | 432.00 | 438.00 | 430.00 | 436.00 | 42.975 | 9,490,000 |
| 2021-11-22 | 426.00 | 436.00 | 424.00 | 430.00 | 42.384 | 7,895,000 |
| 2021-11-19 | 434.00 | 436.00 | 422.00 | 426.00 | 41.989 | 10,929,000 |
| 2021-11-18 | 424.00 | 434.00 | 416.00 | 432.00 | 42.581 | 25,625,000 |
| 2021-11-17 | 416.00 | 428.00 | 414.00 | 422.00 | 41.595 | 16,207,000 |
| 2021-11-16 | 430.00 | 430.00 | 412.00 | 416.00 | 41.004 | 19,402,000 |
| 2021-11-15 | 410.00 | 428.00 | 406.00 | 424.00 | 41.792 | 31,755,000 |
| 2021-11-12 | 400.00 | 408.00 | 399.00 | 404.00 | 39.821 | 17,615,000 |
| 2021-11-11 | 388.00 | 399.00 | 388.00 | 397.00 | 39.131 | 22,467,000 |
| 2021-11-10 | 380.00 | 395.00 | 377.00 | 387.00 | 38.145 | 41,677,000 |
| 2021-11-09 | 391.00 | 393.00 | 372.00 | 382.00 | 37.652 | 45,655,000 |
| 2021-11-08 | 456.00 | 456.00 | 389.00 | 391.00 | 38.539 | 78,991,999 |
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.