Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 166.00 | 170.50 | 165.50 | 168.00 | 167.62 | 10,542,450 |
| 2026-01-16 | 166.00 | 170.50 | 163.50 | 167.00 | 166.62 | 21,440,020 |
| 2026-01-15 | 158.50 | 165.50 | 155.50 | 164.50 | 164.13 | 21,598,189 |
| 2026-01-14 | 163.00 | 163.50 | 159.00 | 160.00 | 159.64 | 14,547,050 |
| 2026-01-13 | 165.00 | 165.00 | 158.00 | 159.50 | 159.14 | 14,406,920 |
| 2026-01-12 | 168.50 | 168.50 | 162.00 | 162.00 | 161.63 | 11,391,690 |
| 2026-01-09 | 162.50 | 169.50 | 162.00 | 165.00 | 164.63 | 24,374,561 |
| 2026-01-08 | 174.00 | 176.00 | 160.00 | 162.00 | 161.63 | 98,484,883 |
| 2026-01-07 | 182.00 | 186.00 | 180.50 | 186.00 | 185.58 | 13,946,520 |
| 2026-01-06 | 186.00 | 187.50 | 181.00 | 183.00 | 182.59 | 18,643,711 |
| 2026-01-05 | 180.50 | 191.00 | 177.50 | 185.50 | 185.08 | 32,016,801 |
| 2025-12-30 | 169.50 | 173.00 | 169.50 | 173.00 | 172.61 | 15,425,650 |
| 2025-12-29 | 171.00 | 172.00 | 167.50 | 171.00 | 170.61 | 11,501,970 |
| 2025-12-26 | 172.50 | 174.00 | 169.50 | 170.00 | 169.62 | 5,943,938 |
| 2025-12-25 | 176.00 | 176.50 | 172.00 | 172.00 | 171.61 | 5,361,358 |
| 2025-12-24 | 176.00 | 178.00 | 175.00 | 177.00 | 176.60 | 4,951,470 |
| 2025-12-23 | 183.00 | 183.00 | 174.50 | 175.00 | 174.61 | 11,814,770 |
| 2025-12-22 | 174.00 | 182.00 | 173.00 | 182.00 | 181.59 | 17,716,279 |
| 2025-12-19 | 170.50 | 172.00 | 168.00 | 169.00 | 168.62 | 13,779,560 |
| 2025-12-18 | 172.00 | 173.50 | 166.50 | 168.00 | 167.62 | 16,436,189 |
| 2025-12-17 | 178.00 | 178.00 | 172.00 | 173.00 | 172.61 | 12,141,940 |
| 2025-12-16 | 184.50 | 184.50 | 175.00 | 176.00 | 175.60 | 17,102,461 |
| 2025-12-15 | 179.00 | 186.00 | 176.00 | 186.00 | 185.58 | 13,660,030 |
| 2025-12-12 | 187.00 | 189.00 | 182.00 | 182.00 | 181.59 | 11,478,340 |
| 2025-12-11 | 200.00 | 200.00 | 184.00 | 185.00 | 184.58 | 19,037,660 |
| 2025-12-09 | 194.50 | 199.00 | 194.00 | 197.50 | 197.05 | 9,284,693 |
| 2025-12-08 | 199.00 | 202.00 | 191.00 | 192.00 | 191.57 | 12,470,710 |
| 2025-12-04 | 203.00 | 205.00 | 198.50 | 199.00 | 198.55 | 8,659,111 |
| 2025-12-03 | 206.00 | 207.00 | 201.00 | 203.00 | 202.54 | 5,225,276 |
| 2025-12-02 | 207.00 | 208.00 | 200.00 | 206.00 | 205.54 | 7,306,502 |
| 2025-12-01 | 203.00 | 208.00 | 200.00 | 207.00 | 206.53 | 7,348,854 |
| 2025-11-28 | 200.00 | 204.00 | 198.50 | 201.00 | 200.55 | 9,384,612 |
| 2025-11-27 | 207.00 | 207.00 | 199.00 | 199.00 | 198.55 | 8,196,703 |
| 2025-11-26 | 210.00 | 210.00 | 205.00 | 205.00 | 204.54 | 8,485,142 |
| 2025-11-25 | 204.00 | 208.00 | 202.00 | 208.00 | 207.53 | 11,438,110 |
| 2025-11-24 | 204.00 | 204.00 | 197.50 | 199.50 | 199.05 | 17,816,750 |
| 2025-11-21 | 208.00 | 211.00 | 199.00 | 201.00 | 200.55 | 15,093,470 |
| 2025-11-20 | 220.00 | 222.00 | 216.00 | 216.00 | 215.51 | 9,767,984 |
| 2025-11-19 | 210.00 | 214.00 | 206.00 | 214.00 | 213.52 | 5,107,610 |
| 2025-11-18 | 207.00 | 211.00 | 202.00 | 209.00 | 208.53 | 7,169,501 |
| 2025-11-17 | 210.00 | 213.00 | 206.00 | 213.00 | 212.52 | 4,551,663 |
| 2025-11-14 | 213.00 | 217.00 | 206.00 | 211.00 | 210.52 | 7,381,003 |
| 2025-11-13 | 217.00 | 221.00 | 213.00 | 218.00 | 217.51 | 4,564,155 |
| 2025-11-12 | 220.00 | 221.00 | 214.00 | 215.00 | 214.52 | 5,770,060 |
| 2025-11-11 | 222.00 | 224.00 | 217.00 | 218.00 | 217.51 | 5,275,349 |
| 2025-11-10 | 225.00 | 226.00 | 220.00 | 223.00 | 222.50 | 5,711,862 |
| 2025-11-07 | 229.00 | 231.00 | 224.00 | 224.00 | 223.49 | 4,688,608 |
| 2025-11-06 | 222.00 | 230.00 | 220.00 | 229.00 | 228.48 | 8,358,178 |
| 2025-11-05 | 214.00 | 220.00 | 211.00 | 219.00 | 218.51 | 6,529,879 |
| 2025-11-04 | 220.00 | 224.00 | 218.00 | 222.00 | 221.50 | 5,823,229 |
| 2025-11-03 | 220.00 | 223.00 | 218.00 | 221.00 | 220.50 | 4,059,450 |
| 2025-10-31 | 215.00 | 223.00 | 213.00 | 217.00 | 216.51 | 9,383,078 |
| 2025-10-30 | 223.00 | 226.00 | 214.00 | 220.00 | 219.50 | 10,711,550 |
| 2025-10-29 | 225.00 | 228.00 | 224.00 | 227.00 | 226.49 | 7,751,957 |
| 2025-10-28 | 229.00 | 232.00 | 221.00 | 223.00 | 222.50 | 12,157,090 |
| 2025-10-27 | 210.00 | 231.00 | 210.00 | 225.00 | 224.49 | 20,188,391 |
| 2025-10-24 | 200.00 | 207.00 | 197.50 | 205.00 | 204.54 | 8,764,360 |
| 2025-10-22 | 195.50 | 202.00 | 193.50 | 199.50 | 199.05 | 9,920,272 |
| 2025-10-21 | 194.00 | 196.00 | 193.50 | 196.00 | 195.56 | 5,107,616 |
| 2025-10-20 | 191.00 | 194.00 | 189.50 | 193.00 | 192.56 | 5,107,787 |
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.