Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 3.280 | 3.300 | 3.220 | 3.220 | 2.847 | 56,444 |
| 2024-01-29 | 3.260 | 3.320 | 3.200 | 3.260 | 2.882 | 89,700 |
| 2024-01-26 | 3.220 | 3.300 | 3.220 | 3.220 | 2.847 | 145,355 |
| 2024-01-25 | 3.180 | 3.260 | 3.180 | 3.260 | 2.882 | 113,022 |
| 2024-01-24 | 3.140 | 3.240 | 3.120 | 3.180 | 2.811 | 258,246 |
| 2024-01-23 | 3.220 | 3.280 | 3.140 | 3.140 | 2.776 | 682,911 |
| 2024-01-22 | 3.300 | 3.300 | 3.200 | 3.220 | 2.847 | 478,815 |
| 2024-01-19 | 3.420 | 3.420 | 3.240 | 3.240 | 2.864 | 722,025 |
| 2024-01-18 | 3.380 | 3.420 | 3.320 | 3.320 | 2.935 | 407,554 |
| 2024-01-17 | 3.440 | 3.460 | 3.340 | 3.340 | 2.953 | 476,213 |
| 2024-01-16 | 3.440 | 3.500 | 3.440 | 3.440 | 3.041 | 313,328 |
| 2024-01-15 | 3.400 | 3.500 | 3.360 | 3.440 | 3.041 | 746,581 |
| 2024-01-12 | 3.560 | 3.560 | 3.380 | 3.400 | 3.006 | 924,623 |
| 2024-01-11 | 3.640 | 3.640 | 3.500 | 3.520 | 3.112 | 730,834 |
| 2024-01-10 | 3.800 | 3.800 | 3.600 | 3.640 | 3.218 | 1,090,523 |
| 2024-01-09 | 3.900 | 3.900 | 3.780 | 3.800 | 3.359 | 1,235,666 |
| 2024-01-08 | 3.600 | 3.880 | 3.600 | 3.800 | 3.359 | 4,405,401 |
| 2024-01-05 | 3.640 | 3.720 | 3.540 | 3.580 | 3.165 | 2,279,721 |
| 2024-01-04 | 3.340 | 3.620 | 3.340 | 3.620 | 3.200 | 5,045,637 |
| 2024-01-03 | 3.280 | 3.340 | 3.260 | 3.320 | 2.935 | 483,230 |
| 2024-01-02 | 3.220 | 3.340 | 3.220 | 3.300 | 2.917 | 319,232 |
| 2023-12-28 | 3.220 | 3.260 | 3.220 | 3.220 | 2.847 | 159,944 |
| 2023-12-27 | 3.220 | 3.260 | 3.180 | 3.200 | 2.829 | 377,239 |
| 2023-12-26 | 3.280 | 3.280 | 3.200 | 3.220 | 2.847 | 324,752 |
| 2023-12-25 | 3.260 | 3.280 | 3.240 | 3.280 | 2.900 | 274,643 |
| 2023-12-22 | 3.240 | 3.260 | 3.240 | 3.260 | 2.882 | 104,631 |
| 2023-12-21 | 3.300 | 3.300 | 3.240 | 3.260 | 2.882 | 380,122 |
| 2023-12-20 | 3.240 | 3.320 | 3.240 | 3.300 | 2.917 | 137,441 |
| 2023-12-19 | 3.220 | 3.260 | 3.200 | 3.260 | 2.882 | 165,600 |
| 2023-12-18 | 3.220 | 3.240 | 3.220 | 3.240 | 2.864 | 27,617 |
| 2023-12-15 | 3.200 | 3.260 | 3.200 | 3.240 | 2.864 | 31,019 |
| 2023-12-14 | 3.160 | 3.260 | 3.160 | 3.180 | 2.811 | 102,991 |
| 2023-12-13 | 3.220 | 3.220 | 3.140 | 3.140 | 2.776 | 247,948 |
| 2023-12-12 | 3.340 | 3.360 | 3.200 | 3.220 | 2.847 | 545,019 |
| 2023-12-08 | 3.380 | 3.400 | 3.340 | 3.340 | 2.953 | 83,026 |
| 2023-12-07 | 3.380 | 3.400 | 3.340 | 3.400 | 3.006 | 230,867 |
| 2023-12-06 | 3.340 | 3.420 | 3.340 | 3.360 | 2.970 | 71,297 |
| 2023-12-04 | 3.340 | 3.400 | 3.340 | 3.340 | 2.953 | 91,752 |
| 2023-12-01 | 3.300 | 3.360 | 3.300 | 3.360 | 2.970 | 34,415 |
| 2023-11-30 | 3.380 | 3.380 | 3.280 | 3.320 | 2.935 | 528,154 |
| 2023-11-29 | 3.380 | 3.460 | 3.360 | 3.380 | 2.988 | 116,633 |
| 2023-11-28 | 3.360 | 3.440 | 3.320 | 3.380 | 2.988 | 119,795 |
| 2023-11-27 | 3.400 | 3.420 | 3.300 | 3.360 | 2.970 | 491,152 |
| 2023-11-24 | 3.520 | 3.520 | 3.420 | 3.420 | 3.024 | 170,705 |
| 2023-11-23 | 3.500 | 3.540 | 3.480 | 3.520 | 3.112 | 167,862 |
| 2023-11-22 | 3.560 | 3.560 | 3.480 | 3.480 | 3.077 | 231,093 |
| 2023-11-21 | 3.560 | 3.580 | 3.520 | 3.540 | 3.130 | 138,792 |
| 2023-11-20 | 3.480 | 3.520 | 3.460 | 3.500 | 3.094 | 58,481 |
| 2023-11-17 | 3.440 | 3.580 | 3.440 | 3.480 | 3.077 | 301,356 |
| 2023-11-16 | 3.480 | 3.520 | 3.400 | 3.420 | 3.024 | 252,952 |
| 2023-11-15 | 3.320 | 3.520 | 3.300 | 3.480 | 3.077 | 873,811 |
| 2023-11-14 | 3.400 | 3.420 | 3.280 | 3.360 | 2.970 | 521,182 |
| 2023-11-13 | 3.620 | 3.620 | 3.420 | 3.420 | 3.024 | 535,711 |
| 2023-11-10 | 3.580 | 3.700 | 3.520 | 3.620 | 3.200 | 441,263 |
| 2023-11-09 | 3.580 | 3.600 | 3.520 | 3.580 | 3.165 | 157,878 |
| 2023-11-08 | 3.560 | 3.660 | 3.560 | 3.580 | 3.165 | 219,115 |
| 2023-11-07 | 3.680 | 3.680 | 3.520 | 3.560 | 3.147 | 490,617 |
| 2023-11-06 | 3.780 | 3.780 | 3.640 | 3.680 | 3.253 | 536,175 |
| 2023-11-03 | 3.640 | 3.880 | 3.640 | 3.720 | 3.289 | 1,646,961 |
| 2023-11-02 | 3.600 | 3.720 | 3.560 | 3.620 | 3.200 | 1,317,253 |
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.