Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 140.00 | 142.50 | 139.00 | 140.50 | 139.40 | 10,754,970 |
| 2025-01-17 | 137.00 | 140.50 | 136.00 | 138.50 | 137.42 | 16,680,270 |
| 2025-01-16 | 144.00 | 144.00 | 137.50 | 138.50 | 137.42 | 21,442,891 |
| 2025-01-15 | 145.50 | 145.50 | 138.00 | 140.00 | 138.91 | 26,574,789 |
| 2025-01-14 | 151.00 | 151.00 | 137.00 | 143.50 | 142.38 | 88,389,070 |
| 2025-01-13 | 155.00 | 155.00 | 148.50 | 148.50 | 147.34 | 21,880,730 |
| 2025-01-10 | 156.00 | 159.00 | 155.00 | 156.50 | 155.28 | 19,114,711 |
| 2025-01-09 | 155.50 | 158.00 | 154.00 | 155.50 | 154.28 | 17,469,180 |
| 2025-01-08 | 152.50 | 155.00 | 151.50 | 154.50 | 153.29 | 11,191,630 |
| 2025-01-07 | 146.50 | 153.50 | 146.00 | 152.00 | 150.81 | 22,104,801 |
| 2025-01-06 | 145.00 | 146.00 | 144.00 | 145.00 | 143.87 | 8,305,483 |
| 2025-01-03 | 139.50 | 144.00 | 139.50 | 143.00 | 141.88 | 16,140,780 |
| 2025-01-02 | 152.50 | 153.00 | 138.50 | 139.00 | 137.91 | 43,735,512 |
| 2024-12-30 | 153.00 | 158.00 | 151.50 | 152.50 | 151.31 | 24,999,811 |
| 2024-12-27 | 151.50 | 155.00 | 151.00 | 152.50 | 151.31 | 21,788,141 |
| 2024-12-26 | 150.50 | 152.50 | 150.50 | 152.50 | 151.31 | 5,080,751 |
| 2024-12-25 | 152.00 | 152.00 | 150.50 | 150.50 | 149.32 | 6,490,361 |
| 2024-12-24 | 153.00 | 154.50 | 150.50 | 151.00 | 149.82 | 16,443,391 |
| 2024-12-23 | 151.50 | 152.50 | 149.00 | 152.00 | 150.81 | 17,062,449 |
| 2024-12-20 | 150.50 | 153.00 | 148.50 | 149.50 | 148.33 | 21,553,820 |
| 2024-12-19 | 149.50 | 152.50 | 149.00 | 150.00 | 148.83 | 16,568,500 |
| 2024-12-18 | 152.50 | 153.00 | 150.50 | 151.50 | 150.32 | 14,125,630 |
| 2024-12-17 | 152.00 | 154.50 | 150.00 | 151.00 | 149.82 | 17,236,730 |
| 2024-12-16 | 152.00 | 152.00 | 149.50 | 151.00 | 149.82 | 13,946,930 |
| 2024-12-13 | 154.00 | 154.50 | 149.00 | 151.50 | 150.32 | 24,957,410 |
| 2024-12-12 | 155.00 | 161.00 | 153.50 | 155.50 | 154.28 | 28,494,500 |
| 2024-12-11 | 150.50 | 153.00 | 150.00 | 151.00 | 149.82 | 14,515,730 |
| 2024-12-09 | 150.00 | 153.00 | 147.00 | 152.50 | 151.31 | 16,679,381 |
| 2024-12-06 | 152.00 | 152.00 | 149.50 | 150.50 | 149.32 | 13,361,870 |
| 2024-12-04 | 150.50 | 152.00 | 149.50 | 151.00 | 149.82 | 8,336,995 |
| 2024-12-03 | 152.50 | 153.00 | 149.50 | 151.00 | 149.82 | 9,112,530 |
| 2024-12-02 | 151.00 | 152.00 | 146.00 | 152.00 | 150.81 | 11,081,390 |
| 2024-11-29 | 152.50 | 153.00 | 148.50 | 150.50 | 149.32 | 14,042,520 |
| 2024-11-28 | 151.50 | 153.00 | 150.00 | 151.50 | 150.32 | 7,537,445 |
| 2024-11-27 | 152.50 | 152.50 | 148.50 | 151.00 | 149.82 | 7,668,450 |
| 2024-11-26 | 145.50 | 153.00 | 145.50 | 151.50 | 150.32 | 10,125,460 |
| 2024-11-25 | 147.50 | 148.00 | 145.00 | 145.50 | 144.36 | 16,924,490 |
| 2024-11-22 | 146.00 | 147.00 | 141.50 | 146.00 | 144.86 | 11,695,480 |
| 2024-11-21 | 147.00 | 155.00 | 141.00 | 145.00 | 143.87 | 29,714,971 |
| 2024-11-20 | 167.50 | 173.50 | 166.50 | 173.50 | 172.14 | 13,959,290 |
| 2024-11-19 | 166.00 | 170.00 | 165.50 | 165.50 | 164.21 | 10,782,960 |
| 2024-11-18 | 165.00 | 166.00 | 160.00 | 164.50 | 163.21 | 14,596,470 |
| 2024-11-15 | 167.50 | 169.00 | 163.00 | 163.50 | 162.22 | 18,522,609 |
| 2024-11-14 | 162.00 | 167.00 | 161.50 | 165.00 | 163.71 | 15,234,860 |
| 2024-11-13 | 158.50 | 167.00 | 158.00 | 162.00 | 160.73 | 19,164,070 |
| 2024-11-12 | 157.00 | 159.00 | 155.50 | 157.50 | 156.27 | 9,155,207 |
| 2024-11-11 | 155.50 | 159.50 | 154.00 | 157.00 | 155.77 | 12,174,800 |
| 2024-11-08 | 156.00 | 157.00 | 149.00 | 155.00 | 153.79 | 33,872,859 |
| 2024-11-07 | 158.00 | 160.50 | 155.50 | 157.00 | 155.77 | 20,980,170 |
| 2024-11-06 | 150.50 | 159.50 | 149.50 | 155.50 | 154.28 | 38,387,820 |
| 2024-11-05 | 140.00 | 150.00 | 139.50 | 148.50 | 147.34 | 32,789,551 |
| 2024-11-04 | 139.50 | 141.50 | 138.50 | 139.50 | 138.41 | 11,588,510 |
| 2024-11-01 | 138.00 | 139.50 | 136.50 | 138.00 | 136.92 | 13,044,610 |
| 2024-10-31 | 131.50 | 140.00 | 131.00 | 138.00 | 136.92 | 23,204,619 |
| 2024-10-30 | 128.00 | 133.50 | 127.00 | 131.50 | 130.47 | 17,362,770 |
| 2024-10-29 | 125.00 | 129.00 | 125.00 | 126.00 | 125.01 | 14,876,250 |
| 2024-10-28 | 135.00 | 135.00 | 126.00 | 127.00 | 126.01 | 25,435,740 |
| 2024-10-25 | 136.00 | 137.50 | 135.50 | 136.50 | 135.43 | 9,398,152 |
| 2024-10-24 | 129.50 | 136.00 | 129.00 | 135.00 | 133.94 | 15,220,960 |
| 2024-10-22 | 129.50 | 134.50 | 129.00 | 131.50 | 130.47 | 17,039,570 |
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.