Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.540 | 2.540 | 2.500 | 2.520 | 2.228 | 127,821 |
| 2024-04-26 | 2.560 | 2.600 | 2.540 | 2.540 | 2.246 | 44,567 |
| 2024-04-25 | 2.540 | 2.580 | 2.540 | 2.540 | 2.246 | 162,326 |
| 2024-04-24 | 2.540 | 2.580 | 2.520 | 2.540 | 2.246 | 146,257 |
| 2024-04-23 | 2.580 | 2.620 | 2.540 | 2.540 | 2.246 | 128,725 |
| 2024-04-22 | 2.520 | 2.560 | 2.500 | 2.520 | 2.228 | 171,934 |
| 2024-04-19 | 2.580 | 2.600 | 2.520 | 2.520 | 2.228 | 408,516 |
| 2024-04-18 | 2.620 | 2.680 | 2.580 | 2.580 | 2.281 | 292,075 |
| 2024-04-17 | 2.680 | 2.700 | 2.580 | 2.600 | 2.299 | 142,339 |
| 2024-04-11 | 2.740 | 2.780 | 2.640 | 2.640 | 2.334 | 639,597 |
| 2024-04-10 | 2.600 | 2.760 | 2.580 | 2.720 | 2.405 | 788,185 |
| 2024-04-09 | 2.500 | 2.700 | 2.480 | 2.540 | 2.246 | 92,113 |
| 2024-04-05 | 2.480 | 2.520 | 2.480 | 2.500 | 2.210 | 113,368 |
| 2024-04-04 | 2.520 | 2.560 | 2.480 | 2.500 | 2.210 | 141,885 |
| 2024-04-03 | 2.560 | 2.580 | 2.540 | 2.560 | 2.263 | 160,295 |
| 2024-04-02 | 2.620 | 2.620 | 2.580 | 2.580 | 2.281 | 179,739 |
| 2024-04-01 | 2.580 | 2.640 | 2.560 | 2.620 | 2.316 | 126,010 |
| 2024-03-29 | 2.680 | 2.680 | 2.560 | 2.600 | 2.299 | 128,089 |
| 2024-03-28 | 2.580 | 2.600 | 2.560 | 2.560 | 2.263 | 138,115 |
| 2024-03-27 | 2.580 | 2.600 | 2.560 | 2.580 | 2.281 | 372,166 |
| 2024-03-26 | 2.580 | 2.600 | 2.500 | 2.580 | 2.281 | 109,615 |
| 2024-03-25 | 2.560 | 2.580 | 2.520 | 2.560 | 2.263 | 65,267 |
| 2024-03-22 | 2.580 | 2.600 | 2.520 | 2.580 | 2.281 | 238,121 |
| 2024-03-21 | 2.620 | 2.620 | 2.580 | 2.600 | 2.299 | 188,677 |
| 2024-03-20 | 2.640 | 2.640 | 2.560 | 2.560 | 2.263 | 99,932 |
| 2024-03-19 | 2.600 | 2.620 | 2.580 | 2.620 | 2.316 | 343,337 |
| 2024-03-18 | 2.580 | 2.580 | 2.560 | 2.580 | 2.281 | 557,577 |
| 2024-03-15 | 2.600 | 2.600 | 2.540 | 2.540 | 2.246 | 537,182 |
| 2024-03-14 | 2.600 | 2.600 | 2.560 | 2.580 | 2.281 | 77,823 |
| 2024-03-13 | 2.560 | 2.580 | 2.540 | 2.580 | 2.281 | 235,171 |
| 2024-03-12 | 2.620 | 2.660 | 2.540 | 2.560 | 2.263 | 343,100 |
| 2024-03-11 | 2.600 | 2.680 | 2.580 | 2.640 | 2.334 | 286,644 |
| 2024-03-08 | 2.580 | 2.600 | 2.500 | 2.560 | 2.263 | 498,158 |
| 2024-03-07 | 2.500 | 2.520 | 2.480 | 2.480 | 2.193 | 150,491 |
| 2024-03-06 | 2.420 | 2.520 | 2.400 | 2.500 | 2.210 | 358,469 |
| 2024-03-05 | 2.500 | 2.520 | 2.400 | 2.420 | 2.139 | 524,595 |
| 2024-03-04 | 2.720 | 2.720 | 2.480 | 2.500 | 2.210 | 1,295,265 |
| 2024-03-01 | 2.860 | 2.880 | 2.680 | 2.700 | 2.387 | 1,037,111 |
| 2024-02-29 | 2.900 | 2.960 | 2.860 | 2.920 | 2.581 | 421,617 |
| 2024-02-28 | 3.000 | 3.000 | 2.880 | 2.900 | 2.564 | 804,559 |
| 2024-02-27 | 3.040 | 3.040 | 3.000 | 3.000 | 2.652 | 466,984 |
| 2024-02-23 | 3.060 | 3.060 | 3.000 | 3.040 | 2.688 | 561,275 |
| 2024-02-22 | 3.060 | 3.100 | 3.040 | 3.060 | 2.705 | 263,900 |
| 2024-02-21 | 3.100 | 3.100 | 3.020 | 3.040 | 2.688 | 225,667 |
| 2024-02-20 | 3.080 | 3.120 | 3.040 | 3.120 | 2.758 | 427,472 |
| 2024-02-19 | 3.080 | 3.140 | 3.060 | 3.080 | 2.723 | 228,167 |
| 2024-02-16 | 3.120 | 3.120 | 3.060 | 3.080 | 2.723 | 506,426 |
| 2024-02-15 | 3.100 | 3.140 | 3.100 | 3.100 | 2.741 | 196,484 |
| 2024-02-14 | 3.120 | 3.140 | 3.100 | 3.100 | 2.741 | 234,840 |
| 2024-02-13 | 3.100 | 3.140 | 3.080 | 3.120 | 2.758 | 300,366 |
| 2024-02-12 | 3.200 | 3.200 | 3.080 | 3.120 | 2.758 | 725,303 |
| 2024-02-09 | 3.280 | 3.280 | 3.220 | 3.240 | 2.864 | 14,144 |
| 2024-02-08 | 3.180 | 3.260 | 3.180 | 3.220 | 2.847 | 229,860 |
| 2024-02-07 | 3.240 | 3.240 | 3.180 | 3.180 | 2.811 | 173,674 |
| 2024-02-06 | 3.240 | 3.240 | 3.200 | 3.220 | 2.847 | 129,290 |
| 2024-02-05 | 3.220 | 3.220 | 3.200 | 3.200 | 2.829 | 46,162 |
| 2024-02-02 | 3.200 | 3.240 | 3.160 | 3.200 | 2.829 | 61,987 |
| 2024-02-01 | 3.120 | 3.200 | 3.120 | 3.140 | 2.776 | 224,658 |
| 2024-01-31 | 3.240 | 3.240 | 3.140 | 3.160 | 2.794 | 143,078 |
| 2024-01-30 | 3.280 | 3.300 | 3.220 | 3.220 | 2.847 | 56,444 |
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.