Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.580 | 1.620 | 1.580 | 1.610 | 1.423 | 33,034 |
| 2024-07-26 | 1.540 | 1.610 | 1.520 | 1.610 | 1.423 | 116,633 |
| 2024-07-25 | 1.600 | 1.610 | 1.530 | 1.540 | 1.361 | 165,375 |
| 2024-07-24 | 1.620 | 1.620 | 1.580 | 1.590 | 1.406 | 229,397 |
| 2024-07-23 | 1.750 | 1.750 | 1.600 | 1.610 | 1.423 | 166,400 |
| 2024-07-19 | 1.740 | 1.780 | 1.730 | 1.750 | 1.547 | 49,065 |
| 2024-07-18 | 1.720 | 1.740 | 1.720 | 1.730 | 1.529 | 46,350 |
| 2024-07-17 | 1.700 | 1.790 | 1.700 | 1.720 | 1.521 | 240,822 |
| 2024-07-16 | 1.790 | 1.810 | 1.710 | 1.720 | 1.521 | 272,947 |
| 2024-07-15 | 1.840 | 1.890 | 1.770 | 1.810 | 1.600 | 145,238 |
| 2024-07-12 | 1.820 | 1.900 | 1.820 | 1.870 | 1.653 | 104,292 |
| 2024-07-11 | 1.770 | 1.860 | 1.760 | 1.820 | 1.609 | 85,402 |
| 2024-07-10 | 1.790 | 1.790 | 1.760 | 1.770 | 1.565 | 52,383 |
| 2024-07-09 | 1.730 | 1.810 | 1.730 | 1.790 | 1.583 | 201,684 |
| 2024-07-08 | 1.710 | 1.800 | 1.710 | 1.780 | 1.574 | 115,603 |
| 2024-07-05 | 1.780 | 1.780 | 1.710 | 1.710 | 1.512 | 34,161 |
| 2024-07-04 | 1.720 | 1.800 | 1.720 | 1.730 | 1.529 | 63,684 |
| 2024-07-03 | 1.780 | 1.780 | 1.760 | 1.760 | 1.556 | 12,126 |
| 2024-07-02 | 1.780 | 1.800 | 1.740 | 1.770 | 1.565 | 39,402 |
| 2024-07-01 | 1.820 | 1.830 | 1.790 | 1.800 | 1.591 | 28,732 |
| 2024-06-28 | 1.860 | 1.860 | 1.780 | 1.790 | 1.583 | 78,729 |
| 2024-06-27 | 1.740 | 1.860 | 1.740 | 1.780 | 1.574 | 390,591 |
| 2024-06-26 | 1.720 | 1.750 | 1.680 | 1.700 | 1.503 | 323,849 |
| 2024-06-25 | 1.700 | 1.750 | 1.700 | 1.720 | 1.521 | 57,946 |
| 2024-06-24 | 1.590 | 1.700 | 1.590 | 1.690 | 1.494 | 69,000 |
| 2024-06-21 | 1.560 | 1.690 | 1.510 | 1.650 | 1.459 | 283,587 |
| 2024-06-20 | 1.520 | 1.580 | 1.520 | 1.570 | 1.388 | 49,075 |
| 2024-06-19 | 1.630 | 1.630 | 1.500 | 1.560 | 1.379 | 354,154 |
| 2024-06-18 | 1.610 | 1.640 | 1.580 | 1.630 | 1.441 | 139,018 |
| 2024-06-17 | 1.650 | 1.700 | 1.540 | 1.610 | 1.423 | 212,383 |
| 2024-06-14 | 1.720 | 1.780 | 1.700 | 1.700 | 1.503 | 145,576 |
| 2024-06-13 | 1.730 | 1.760 | 1.720 | 1.720 | 1.521 | 217,189 |
| 2024-06-12 | 1.760 | 1.770 | 1.740 | 1.760 | 1.556 | 28,737 |
| 2024-06-11 | 1.770 | 1.800 | 1.740 | 1.760 | 1.556 | 258,128 |
| 2024-06-10 | 1.820 | 1.820 | 1.760 | 1.780 | 1.574 | 179,943 |
| 2024-06-07 | 1.810 | 1.830 | 1.810 | 1.810 | 1.600 | 49,884 |
| 2024-06-06 | 1.860 | 1.860 | 1.800 | 1.820 | 1.609 | 420,457 |
| 2024-06-05 | 1.940 | 1.950 | 1.820 | 1.870 | 1.653 | 349,491 |
| 2024-06-04 | 1.960 | 1.970 | 1.930 | 1.930 | 1.706 | 251,908 |
| 2024-05-31 | 1.940 | 1.960 | 1.930 | 1.950 | 1.724 | 108,399 |
| 2024-05-30 | 1.970 | 1.970 | 1.940 | 1.950 | 1.724 | 240,713 |
| 2024-05-29 | 1.960 | 2.000 | 1.940 | 1.960 | 1.733 | 552,467 |
| 2024-05-28 | 1.950 | 1.960 | 1.940 | 1.960 | 1.733 | 65,326 |
| 2024-05-27 | 1.950 | 1.960 | 1.930 | 1.950 | 1.724 | 189,369 |
| 2024-05-24 | 1.960 | 1.970 | 1.950 | 1.960 | 1.733 | 100,672 |
| 2024-05-23 | 2.020 | 2.020 | 1.950 | 1.950 | 1.724 | 416,941 |
| 2024-05-21 | 1.980 | 1.990 | 1.940 | 1.970 | 1.742 | 744,102 |
| 2024-05-20 | 2.000 | 2.020 | 1.970 | 1.970 | 1.742 | 648,726 |
| 2024-05-17 | 2.060 | 2.060 | 1.990 | 1.990 | 1.759 | 1,887,036 |
| 2024-05-16 | 2.320 | 2.360 | 1.990 | 2.020 | 1.786 | 6,718,218 |
| 2024-05-15 | 2.580 | 2.580 | 2.520 | 2.560 | 2.263 | 86,535 |
| 2024-05-14 | 2.580 | 2.620 | 2.540 | 2.580 | 2.281 | 229,511 |
| 2024-05-13 | 2.580 | 2.580 | 2.580 | 2.580 | 2.281 | 90,718 |
| 2024-05-10 | 2.520 | 2.580 | 2.500 | 2.580 | 2.281 | 164,695 |
| 2024-05-09 | 2.600 | 2.600 | 2.520 | 2.560 | 2.263 | 133,702 |
| 2024-05-08 | 2.600 | 2.600 | 2.560 | 2.580 | 2.281 | 221,479 |
| 2024-05-07 | 2.580 | 2.600 | 2.560 | 2.600 | 2.299 | 118,092 |
| 2024-05-03 | 2.540 | 2.580 | 2.520 | 2.540 | 2.246 | 219,603 |
| 2024-05-02 | 2.540 | 2.580 | 2.500 | 2.580 | 2.281 | 56,218 |
| 2024-04-30 | 2.500 | 2.580 | 2.500 | 2.560 | 2.263 | 83,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-14 | 0.1620 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.