Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 304.00 | 308.00 | 301.00 | 307.00 | 307.00 | 6,406,753 |
| 2026-04-17 | 293.00 | 303.00 | 293.00 | 301.00 | 301.00 | 7,928,038 |
| 2026-04-16 | 316.00 | 316.00 | 297.00 | 299.00 | 299.00 | 17,756,490 |
| 2026-04-10 | 305.00 | 319.00 | 304.00 | 317.00 | 317.00 | 24,733,170 |
| 2026-04-09 | 286.00 | 299.00 | 285.00 | 298.00 | 298.00 | 30,634,631 |
| 2026-04-08 | 290.00 | 293.00 | 282.00 | 284.00 | 284.00 | 21,679,461 |
| 2026-04-07 | 272.00 | 278.00 | 269.00 | 276.00 | 276.00 | 12,137,080 |
| 2026-04-03 | 274.00 | 275.00 | 269.00 | 270.00 | 270.00 | 8,758,482 |
| 2026-04-02 | 270.00 | 276.00 | 266.00 | 271.00 | 271.00 | 16,001,350 |
| 2026-04-01 | 267.00 | 276.00 | 266.00 | 273.00 | 273.00 | 29,410,240 |
| 2026-03-31 | 269.00 | 269.00 | 258.00 | 259.00 | 259.00 | 35,392,488 |
| 2026-03-30 | 271.00 | 273.00 | 264.00 | 270.00 | 270.00 | 21,435,930 |
| 2026-03-27 | 280.00 | 283.00 | 271.00 | 276.00 | 276.00 | 14,909,660 |
| 2026-03-26 | 285.00 | 287.00 | 278.00 | 278.00 | 278.00 | 16,072,770 |
| 2026-03-25 | 279.00 | 292.00 | 274.00 | 290.00 | 290.00 | 35,903,246 |
| 2026-03-24 | 269.00 | 271.00 | 264.00 | 264.00 | 264.00 | 14,644,150 |
| 2026-03-23 | 255.00 | 262.00 | 255.00 | 260.00 | 260.00 | 13,761,280 |
| 2026-03-20 | 276.00 | 277.00 | 265.00 | 269.00 | 269.00 | 18,141,580 |
| 2026-03-19 | 273.00 | 278.00 | 267.00 | 268.00 | 268.00 | 17,767,180 |
| 2026-03-18 | 274.00 | 280.00 | 273.00 | 276.00 | 276.00 | 19,547,369 |
| 2026-03-17 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 20,114,660 |
| 2026-03-16 | 258.00 | 263.00 | 256.00 | 258.00 | 258.00 | 9,681,095 |
| 2026-03-13 | 260.00 | 262.00 | 254.00 | 255.00 | 255.00 | 14,394,450 |
| 2026-03-12 | 255.00 | 262.00 | 254.00 | 262.00 | 262.00 | 13,050,200 |
| 2026-03-11 | 261.00 | 267.00 | 258.00 | 258.00 | 258.00 | 19,755,551 |
| 2026-03-10 | 258.00 | 261.00 | 252.00 | 256.00 | 256.00 | 21,140,029 |
| 2026-03-09 | 236.00 | 247.00 | 226.00 | 245.00 | 245.00 | 28,772,869 |
| 2026-03-06 | 260.00 | 263.00 | 254.00 | 255.00 | 255.00 | 15,934,520 |
| 2026-03-05 | 253.00 | 265.00 | 248.00 | 258.00 | 258.00 | 33,027,609 |
| 2026-03-04 | 245.00 | 248.00 | 230.00 | 239.00 | 239.00 | 37,941,941 |
| 2026-03-02 | 275.00 | 292.00 | 267.00 | 267.00 | 267.00 | 20,724,010 |
| 2026-02-27 | 273.00 | 284.00 | 273.00 | 279.00 | 279.00 | 23,491,561 |
| 2026-02-26 | 275.00 | 283.00 | 269.00 | 277.00 | 277.00 | 18,915,100 |
| 2026-02-25 | 254.00 | 268.00 | 251.00 | 266.00 | 265.40 | 23,966,561 |
| 2026-02-24 | 251.00 | 251.00 | 244.00 | 248.00 | 247.44 | 14,635,910 |
| 2026-02-23 | 240.00 | 258.00 | 239.00 | 248.00 | 247.44 | 27,304,359 |
| 2026-02-20 | 235.00 | 238.00 | 232.00 | 234.00 | 233.47 | 10,991,450 |
| 2026-02-19 | 226.00 | 239.00 | 225.00 | 236.00 | 235.47 | 24,722,080 |
| 2026-02-18 | 225.00 | 229.00 | 221.00 | 224.00 | 223.49 | 12,471,020 |
| 2026-02-17 | 221.00 | 225.00 | 218.00 | 225.00 | 224.49 | 8,688,933 |
| 2026-02-16 | 221.00 | 224.00 | 219.00 | 221.00 | 220.50 | 9,483,581 |
| 2026-02-13 | 224.00 | 224.00 | 216.00 | 216.00 | 215.51 | 10,340,090 |
| 2026-02-12 | 222.00 | 226.00 | 218.00 | 224.00 | 223.49 | 12,729,470 |
| 2026-02-11 | 219.00 | 222.00 | 217.00 | 220.00 | 219.50 | 10,588,020 |
| 2026-02-10 | 227.00 | 228.00 | 217.00 | 217.00 | 216.51 | 19,870,699 |
| 2026-02-09 | 216.00 | 222.00 | 214.00 | 220.00 | 219.50 | 22,362,939 |
| 2026-02-06 | 199.00 | 207.00 | 199.00 | 207.00 | 206.53 | 11,243,520 |
| 2026-02-05 | 205.00 | 206.00 | 199.00 | 202.00 | 201.54 | 14,261,300 |
| 2026-02-04 | 205.00 | 210.00 | 204.00 | 209.00 | 208.53 | 9,599,921 |
| 2026-02-03 | 205.00 | 211.00 | 204.00 | 207.00 | 206.53 | 15,886,400 |
| 2026-02-02 | 204.00 | 205.00 | 195.50 | 200.00 | 199.55 | 16,738,961 |
| 2026-01-30 | 204.00 | 209.00 | 203.00 | 205.00 | 204.54 | 11,516,570 |
| 2026-01-29 | 210.00 | 212.00 | 206.00 | 208.00 | 207.53 | 10,711,170 |
| 2026-01-28 | 213.00 | 215.00 | 208.00 | 209.00 | 208.53 | 15,125,590 |
| 2026-01-27 | 195.00 | 210.00 | 194.00 | 210.00 | 209.53 | 25,814,211 |
| 2026-01-26 | 198.50 | 199.00 | 191.50 | 193.00 | 192.56 | 13,075,300 |
| 2026-01-23 | 193.50 | 201.00 | 192.00 | 198.00 | 197.55 | 24,692,949 |
| 2026-01-22 | 188.50 | 195.00 | 187.00 | 193.50 | 193.06 | 32,127,289 |
| 2026-01-21 | 174.00 | 187.50 | 173.50 | 186.50 | 186.08 | 33,073,949 |
| 2026-01-20 | 167.00 | 176.00 | 167.00 | 171.50 | 171.11 | 22,952,900 |
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.