Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 66.000 | 69.750 | 65.750 | 69.000 | 68.844 | 17,250,551 |
| 2025-04-17 | 65.250 | 67.500 | 65.000 | 66.000 | 65.851 | 15,313,110 |
| 2025-04-16 | 70.250 | 70.250 | 63.000 | 66.250 | 66.101 | 36,871,422 |
| 2025-04-11 | 70.000 | 70.250 | 67.000 | 68.750 | 68.595 | 19,463,529 |
| 2025-04-10 | 66.750 | 69.250 | 66.250 | 69.250 | 69.094 | 28,045,619 |
| 2025-04-09 | 59.500 | 61.750 | 56.750 | 60.000 | 59.865 | 19,748,270 |
| 2025-04-08 | 53.000 | 60.250 | 51.250 | 59.500 | 59.366 | 46,906,121 |
| 2025-04-04 | 59.500 | 59.500 | 56.250 | 56.750 | 56.622 | 27,247,680 |
| 2025-04-03 | 65.000 | 65.500 | 59.000 | 60.500 | 60.364 | 26,756,590 |
| 2025-04-02 | 67.250 | 69.000 | 67.000 | 67.500 | 67.348 | 8,584,283 |
| 2025-04-01 | 67.000 | 67.000 | 66.250 | 66.750 | 66.599 | 7,168,431 |
| 2025-03-31 | 65.750 | 67.500 | 65.500 | 65.750 | 65.602 | 23,564,520 |
| 2025-03-28 | 71.500 | 71.500 | 68.750 | 69.000 | 68.844 | 12,959,520 |
| 2025-03-27 | 72.500 | 72.750 | 71.000 | 72.250 | 72.087 | 13,651,770 |
| 2025-03-26 | 70.250 | 74.750 | 70.250 | 73.500 | 73.334 | 28,486,471 |
| 2025-03-25 | 69.000 | 70.500 | 67.500 | 70.000 | 69.842 | 19,389,430 |
| 2025-03-24 | 70.000 | 70.000 | 67.000 | 68.250 | 68.096 | 10,187,040 |
| 2025-03-21 | 67.750 | 69.250 | 66.750 | 69.000 | 68.844 | 23,392,920 |
| 2025-03-20 | 71.000 | 71.750 | 66.750 | 66.750 | 66.599 | 25,857,359 |
| 2025-03-19 | 71.750 | 73.000 | 70.500 | 70.750 | 70.590 | 14,667,170 |
| 2025-03-18 | 70.750 | 71.750 | 69.750 | 71.000 | 70.840 | 13,158,530 |
| 2025-03-17 | 70.500 | 72.000 | 69.250 | 69.250 | 69.094 | 16,924,609 |
| 2025-03-14 | 70.750 | 71.250 | 69.250 | 70.250 | 70.092 | 14,792,270 |
| 2025-03-13 | 70.500 | 71.750 | 69.250 | 70.000 | 69.842 | 20,075,811 |
| 2025-03-12 | 73.500 | 74.000 | 69.000 | 69.000 | 68.844 | 29,355,779 |
| 2025-03-11 | 74.250 | 75.750 | 71.250 | 74.000 | 73.833 | 32,304,971 |
| 2025-03-10 | 79.750 | 80.000 | 76.250 | 76.500 | 76.327 | 21,113,230 |
| 2025-03-07 | 77.000 | 81.250 | 76.250 | 81.250 | 81.067 | 19,293,891 |
| 2025-03-06 | 76.750 | 82.000 | 75.750 | 77.500 | 77.325 | 39,896,539 |
| 2025-03-05 | 73.000 | 75.500 | 71.750 | 75.500 | 75.330 | 25,855,949 |
| 2025-03-04 | 71.000 | 73.250 | 70.000 | 70.250 | 70.092 | 21,458,930 |
| 2025-03-03 | 78.250 | 79.500 | 70.250 | 71.250 | 71.089 | 36,512,559 |
| 2025-02-28 | 76.000 | 78.500 | 75.250 | 77.250 | 77.076 | 35,265,770 |
| 2025-02-27 | 81.000 | 83.750 | 80.250 | 80.750 | 80.568 | 25,415,820 |
| 2025-02-26 | 76.000 | 82.500 | 75.500 | 82.500 | 81.855 | 31,629,080 |
| 2025-02-25 | 75.000 | 76.500 | 74.000 | 75.250 | 74.662 | 18,271,670 |
| 2025-02-24 | 74.250 | 76.000 | 72.250 | 76.000 | 75.406 | 19,943,100 |
| 2025-02-21 | 78.000 | 78.750 | 74.750 | 75.000 | 74.414 | 20,208,221 |
| 2025-02-20 | 77.500 | 80.500 | 75.500 | 77.250 | 76.646 | 36,502,539 |
| 2025-02-19 | 77.000 | 81.500 | 76.750 | 77.750 | 77.142 | 32,110,820 |
| 2025-02-18 | 87.000 | 87.000 | 77.500 | 77.750 | 77.142 | 52,325,398 |
| 2025-02-17 | 79.250 | 88.500 | 79.250 | 86.500 | 85.824 | 98,021,398 |
| 2025-02-14 | 116.50 | 117.00 | 112.00 | 113.00 | 112.12 | 16,663,910 |
| 2025-02-13 | 115.00 | 118.50 | 114.00 | 115.50 | 114.60 | 21,299,250 |
| 2025-02-11 | 115.00 | 115.00 | 112.50 | 114.00 | 113.11 | 9,737,966 |
| 2025-02-10 | 111.00 | 112.50 | 108.00 | 112.00 | 111.12 | 22,892,311 |
| 2025-02-07 | 109.00 | 115.00 | 109.00 | 114.00 | 113.11 | 22,441,789 |
| 2025-02-06 | 115.50 | 116.00 | 108.50 | 110.00 | 109.14 | 29,379,061 |
| 2025-02-05 | 117.50 | 121.00 | 112.50 | 114.50 | 113.60 | 37,179,871 |
| 2025-02-04 | 127.00 | 129.00 | 123.00 | 123.00 | 122.04 | 19,952,971 |
| 2025-02-03 | 115.00 | 126.00 | 114.00 | 125.50 | 124.52 | 25,299,109 |
| 2025-01-31 | 129.50 | 131.00 | 126.00 | 126.00 | 125.01 | 21,447,301 |
| 2025-01-30 | 133.50 | 134.00 | 128.00 | 128.50 | 127.50 | 20,237,461 |
| 2025-01-29 | 137.00 | 137.50 | 133.50 | 134.50 | 133.45 | 12,510,720 |
| 2025-01-28 | 130.00 | 135.00 | 130.00 | 134.50 | 133.45 | 23,969,830 |
| 2025-01-27 | 144.50 | 145.00 | 138.00 | 138.00 | 136.92 | 20,746,350 |
| 2025-01-24 | 148.00 | 148.00 | 144.50 | 147.00 | 145.85 | 10,452,800 |
| 2025-01-23 | 148.50 | 150.50 | 146.50 | 146.50 | 145.35 | 15,035,410 |
| 2025-01-22 | 144.00 | 147.00 | 143.50 | 147.00 | 145.85 | 15,244,500 |
| 2025-01-21 | 142.00 | 144.50 | 141.50 | 142.50 | 141.39 | 13,225,300 |
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.