Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 143.00 | 144.00 | 135.00 | 139.00 | 138.69 | 31,664,420 |
| 2025-07-18 | 131.00 | 138.00 | 130.50 | 137.50 | 137.19 | 28,162,830 |
| 2025-07-17 | 115.50 | 134.50 | 115.50 | 132.50 | 132.20 | 49,610,180 |
| 2025-07-16 | 114.50 | 116.00 | 112.50 | 114.50 | 114.24 | 11,854,120 |
| 2025-07-15 | 113.00 | 115.00 | 111.00 | 114.50 | 114.24 | 13,748,130 |
| 2025-07-14 | 108.50 | 112.00 | 108.00 | 112.00 | 111.75 | 10,327,290 |
| 2025-07-11 | 109.00 | 111.00 | 108.00 | 108.50 | 108.26 | 13,684,110 |
| 2025-07-09 | 108.50 | 109.50 | 105.50 | 106.00 | 105.76 | 10,292,240 |
| 2025-07-08 | 108.00 | 110.00 | 107.00 | 108.50 | 108.26 | 17,507,070 |
| 2025-07-07 | 106.50 | 111.00 | 105.50 | 110.50 | 110.25 | 16,301,790 |
| 2025-07-04 | 110.00 | 110.50 | 107.00 | 109.50 | 109.25 | 13,176,740 |
| 2025-07-03 | 106.00 | 110.00 | 105.00 | 110.00 | 109.75 | 23,299,980 |
| 2025-07-02 | 104.00 | 105.50 | 102.50 | 105.00 | 104.76 | 15,025,790 |
| 2025-07-01 | 98.000 | 104.50 | 97.000 | 104.00 | 103.77 | 30,378,289 |
| 2025-06-30 | 97.000 | 100.00 | 92.000 | 96.000 | 95.784 | 37,759,910 |
| 2025-06-27 | 99.750 | 99.750 | 95.750 | 96.000 | 95.784 | 23,466,590 |
| 2025-06-26 | 105.00 | 105.00 | 99.000 | 99.000 | 98.777 | 24,557,400 |
| 2025-06-25 | 104.00 | 107.00 | 104.00 | 105.00 | 104.76 | 17,433,061 |
| 2025-06-24 | 99.000 | 106.00 | 98.750 | 104.50 | 104.26 | 39,919,594 |
| 2025-06-23 | 97.000 | 98.000 | 95.250 | 96.250 | 96.033 | 14,010,980 |
| 2025-06-20 | 98.000 | 99.250 | 96.750 | 98.000 | 97.779 | 16,996,740 |
| 2025-06-19 | 96.750 | 99.250 | 96.750 | 98.250 | 98.028 | 12,307,580 |
| 2025-06-18 | 98.000 | 102.50 | 97.750 | 98.000 | 97.779 | 16,420,840 |
| 2025-06-17 | 101.00 | 101.00 | 98.000 | 99.000 | 98.777 | 9,055,750 |
| 2025-06-16 | 98.500 | 101.50 | 97.250 | 100.00 | 99.774 | 10,960,790 |
| 2025-06-13 | 96.000 | 100.00 | 95.500 | 99.500 | 99.276 | 14,441,750 |
| 2025-06-12 | 99.250 | 99.750 | 97.000 | 97.250 | 97.031 | 11,195,110 |
| 2025-06-11 | 101.00 | 101.50 | 99.750 | 101.00 | 100.77 | 8,264,716 |
| 2025-06-10 | 99.750 | 101.50 | 99.000 | 99.500 | 99.276 | 8,694,738 |
| 2025-06-09 | 97.000 | 101.00 | 97.000 | 99.500 | 99.276 | 16,083,050 |
| 2025-06-06 | 97.250 | 97.250 | 93.500 | 95.500 | 95.285 | 15,049,950 |
| 2025-06-05 | 97.000 | 98.500 | 95.750 | 97.750 | 97.530 | 16,541,119 |
| 2025-06-04 | 101.50 | 102.00 | 91.250 | 94.500 | 94.287 | 47,479,512 |
| 2025-05-30 | 105.00 | 106.50 | 103.50 | 104.00 | 103.77 | 59,747,633 |
| 2025-05-29 | 108.50 | 112.50 | 107.00 | 107.50 | 107.26 | 28,091,760 |
| 2025-05-28 | 109.00 | 110.00 | 104.00 | 104.00 | 103.77 | 18,505,961 |
| 2025-05-27 | 111.00 | 111.00 | 106.00 | 107.50 | 107.26 | 20,057,010 |
| 2025-05-26 | 109.00 | 112.00 | 105.50 | 111.50 | 111.25 | 16,854,840 |
| 2025-05-23 | 109.00 | 110.50 | 108.00 | 108.00 | 107.76 | 9,337,782 |
| 2025-05-22 | 105.50 | 109.00 | 105.00 | 108.00 | 107.76 | 14,122,510 |
| 2025-05-21 | 108.50 | 111.50 | 105.00 | 106.50 | 106.26 | 21,283,699 |
| 2025-05-20 | 110.00 | 111.00 | 107.00 | 107.50 | 107.26 | 15,962,820 |
| 2025-05-19 | 113.00 | 113.50 | 107.00 | 107.00 | 106.76 | 18,200,320 |
| 2025-05-16 | 113.00 | 115.50 | 110.50 | 114.50 | 114.24 | 14,899,510 |
| 2025-05-15 | 113.00 | 116.00 | 110.00 | 111.50 | 111.25 | 23,099,051 |
| 2025-05-14 | 108.00 | 114.00 | 107.50 | 114.00 | 113.74 | 23,197,199 |
| 2025-05-13 | 110.00 | 111.50 | 107.00 | 107.00 | 106.76 | 20,436,811 |
| 2025-05-09 | 102.50 | 104.50 | 100.00 | 104.00 | 103.77 | 15,508,590 |
| 2025-05-08 | 103.50 | 105.50 | 101.00 | 101.00 | 100.77 | 14,691,920 |
| 2025-05-07 | 102.50 | 105.00 | 101.00 | 104.50 | 104.26 | 17,691,340 |
| 2025-05-06 | 103.50 | 103.50 | 98.250 | 100.00 | 99.774 | 21,131,311 |
| 2025-05-02 | 104.50 | 106.50 | 100.50 | 101.50 | 101.27 | 27,848,730 |
| 2025-04-30 | 90.000 | 98.000 | 89.250 | 98.000 | 97.779 | 68,575,773 |
| 2025-04-29 | 84.000 | 88.000 | 84.000 | 88.000 | 87.802 | 33,751,922 |
| 2025-04-28 | 86.500 | 87.750 | 82.750 | 83.250 | 83.062 | 37,726,312 |
| 2025-04-25 | 79.250 | 84.750 | 78.250 | 82.000 | 81.815 | 45,786,992 |
| 2025-04-24 | 76.500 | 80.750 | 75.500 | 75.500 | 75.330 | 45,765,512 |
| 2025-04-23 | 71.500 | 77.500 | 70.500 | 76.500 | 76.327 | 55,846,762 |
| 2025-04-22 | 68.000 | 69.500 | 67.000 | 69.250 | 69.094 | 15,351,210 |
| 2025-04-21 | 68.750 | 71.500 | 68.000 | 68.000 | 67.847 | 16,374,370 |
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.