Delta Electronics (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 133.00 | 133.50 | 129.00 | 129.50 | 128.49 | 9,718,353 |
| 2024-10-18 | 126.00 | 131.50 | 125.50 | 130.50 | 129.48 | 15,918,760 |
| 2024-10-17 | 125.50 | 127.00 | 124.00 | 126.00 | 125.01 | 11,033,170 |
| 2024-10-16 | 120.50 | 124.00 | 119.00 | 124.00 | 123.03 | 20,686,480 |
| 2024-10-15 | 118.00 | 126.50 | 118.00 | 122.00 | 121.05 | 25,229,770 |
| 2024-10-11 | 116.50 | 120.00 | 115.50 | 117.00 | 116.09 | 22,030,670 |
| 2024-10-10 | 112.00 | 118.00 | 111.50 | 116.00 | 115.09 | 28,958,119 |
| 2024-10-09 | 109.00 | 111.00 | 108.50 | 110.50 | 109.64 | 20,908,650 |
| 2024-10-08 | 107.50 | 111.00 | 107.00 | 107.50 | 106.66 | 11,501,880 |
| 2024-10-07 | 108.00 | 109.00 | 107.00 | 108.50 | 107.65 | 6,346,240 |
| 2024-10-04 | 106.00 | 109.00 | 106.00 | 108.50 | 107.65 | 8,086,292 |
| 2024-10-03 | 108.00 | 108.00 | 106.50 | 106.50 | 105.67 | 5,743,409 |
| 2024-10-02 | 108.50 | 109.50 | 108.00 | 108.50 | 107.65 | 4,341,975 |
| 2024-10-01 | 107.00 | 110.50 | 107.00 | 109.50 | 108.64 | 9,268,553 |
| 2024-09-30 | 108.50 | 109.50 | 107.00 | 107.00 | 106.16 | 9,749,504 |
| 2024-09-27 | 109.00 | 109.50 | 107.50 | 109.50 | 108.64 | 7,580,537 |
| 2024-09-26 | 111.00 | 111.50 | 109.50 | 110.00 | 109.14 | 6,682,960 |
| 2024-09-25 | 111.50 | 112.00 | 108.00 | 109.50 | 108.64 | 13,440,530 |
| 2024-09-24 | 107.00 | 111.50 | 106.50 | 110.00 | 109.14 | 17,384,160 |
| 2024-09-23 | 108.00 | 108.50 | 105.50 | 107.00 | 106.16 | 7,559,778 |
| 2024-09-20 | 109.00 | 109.50 | 106.50 | 107.00 | 106.16 | 14,477,710 |
| 2024-09-19 | 104.50 | 109.00 | 103.50 | 108.50 | 107.65 | 23,230,471 |
| 2024-09-18 | 104.00 | 105.50 | 103.50 | 104.00 | 103.19 | 9,300,914 |
| 2024-09-17 | 102.50 | 104.00 | 102.00 | 103.50 | 102.69 | 7,967,279 |
| 2024-09-16 | 103.00 | 103.50 | 102.50 | 102.50 | 101.70 | 4,723,201 |
| 2024-09-13 | 105.50 | 105.50 | 103.00 | 103.50 | 102.69 | 8,154,217 |
| 2024-09-12 | 103.50 | 106.00 | 103.50 | 104.00 | 103.19 | 15,174,300 |
| 2024-09-11 | 103.00 | 104.50 | 101.50 | 101.50 | 100.71 | 10,078,300 |
| 2024-09-10 | 103.00 | 104.50 | 102.00 | 104.00 | 103.19 | 16,872,199 |
| 2024-09-09 | 98.250 | 101.50 | 96.500 | 101.50 | 100.71 | 36,396,488 |
| 2024-09-06 | 108.00 | 109.00 | 101.00 | 101.00 | 100.21 | 30,912,230 |
| 2024-09-05 | 107.00 | 107.50 | 105.50 | 107.00 | 106.16 | 12,158,380 |
| 2024-09-04 | 105.50 | 106.50 | 104.50 | 106.00 | 105.17 | 9,247,866 |
| 2024-09-03 | 107.00 | 108.00 | 106.50 | 106.50 | 105.67 | 6,266,348 |
| 2024-09-02 | 106.00 | 108.00 | 106.00 | 106.50 | 105.67 | 7,989,777 |
| 2024-08-30 | 105.50 | 109.00 | 105.00 | 106.50 | 105.67 | 25,175,180 |
| 2024-08-29 | 104.50 | 106.00 | 103.00 | 105.00 | 104.18 | 15,865,510 |
| 2024-08-28 | 103.00 | 108.00 | 102.50 | 107.00 | 106.16 | 22,876,211 |
| 2024-08-27 | 102.00 | 103.50 | 101.50 | 102.50 | 101.70 | 7,487,953 |
| 2024-08-26 | 100.00 | 102.50 | 99.000 | 102.50 | 101.70 | 12,869,470 |
| 2024-08-23 | 101.50 | 102.50 | 101.00 | 102.00 | 101.20 | 9,715,492 |
| 2024-08-22 | 103.00 | 104.50 | 102.00 | 103.00 | 102.19 | 7,824,495 |
| 2024-08-21 | 105.00 | 105.00 | 102.00 | 103.50 | 102.69 | 12,621,820 |
| 2024-08-20 | 104.00 | 107.00 | 103.50 | 105.50 | 104.68 | 14,118,430 |
| 2024-08-19 | 103.50 | 105.00 | 102.50 | 103.00 | 102.19 | 11,742,980 |
| 2024-08-16 | 103.00 | 104.00 | 103.00 | 104.00 | 103.19 | 5,504,337 |
| 2024-08-15 | 102.50 | 103.00 | 101.50 | 102.50 | 101.70 | 5,485,698 |
| 2024-08-14 | 102.00 | 103.50 | 101.00 | 102.50 | 101.70 | 9,748,800 |
| 2024-08-13 | 103.00 | 104.50 | 101.00 | 101.50 | 100.71 | 15,160,470 |
| 2024-08-09 | 102.00 | 103.50 | 100.00 | 102.00 | 101.20 | 15,291,370 |
| 2024-08-08 | 100.00 | 100.50 | 98.750 | 100.00 | 99.218 | 14,921,110 |
| 2024-08-07 | 98.250 | 101.00 | 98.000 | 101.00 | 100.21 | 17,733,189 |
| 2024-08-06 | 97.500 | 99.000 | 96.250 | 96.750 | 95.994 | 21,156,711 |
| 2024-08-05 | 97.250 | 97.250 | 93.250 | 95.250 | 94.505 | 42,379,398 |
| 2024-08-02 | 101.50 | 103.00 | 100.00 | 101.00 | 100.21 | 17,609,250 |
| 2024-08-01 | 102.50 | 105.00 | 101.50 | 103.50 | 102.69 | 15,019,630 |
| 2024-07-31 | 100.50 | 103.00 | 100.00 | 102.00 | 101.20 | 17,275,689 |
| 2024-07-30 | 100.00 | 103.00 | 97.750 | 99.500 | 98.722 | 63,318,512 |
| 2024-07-26 | 91.750 | 93.000 | 90.500 | 92.750 | 92.025 | 19,134,920 |
| 2024-07-25 | 89.500 | 91.500 | 89.250 | 91.500 | 90.785 | 21,114,779 |
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.