Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6.200 | 6.350 | 6.150 | 6.300 | 5.570 | 822,791 |
| 2023-08-03 | 6.050 | 6.450 | 5.900 | 6.300 | 5.570 | 2,200,703 |
| 2023-08-02 | 6.400 | 6.650 | 5.950 | 6.100 | 5.393 | 4,203,648 |
| 2023-07-31 | 5.850 | 6.800 | 5.850 | 6.450 | 5.702 | 5,328,560 |
| 2023-07-27 | 5.500 | 5.850 | 5.500 | 5.700 | 5.039 | 919,057 |
| 2023-07-26 | 5.700 | 5.750 | 5.550 | 5.550 | 4.907 | 539,225 |
| 2023-07-25 | 5.700 | 5.850 | 5.700 | 5.750 | 5.083 | 504,167 |
| 2023-07-24 | 5.700 | 5.900 | 5.650 | 5.700 | 5.039 | 972,334 |
| 2023-07-21 | 5.600 | 5.650 | 5.600 | 5.650 | 4.995 | 168,996 |
| 2023-07-20 | 5.750 | 5.750 | 5.550 | 5.600 | 4.951 | 431,986 |
| 2023-07-19 | 5.750 | 5.750 | 5.600 | 5.700 | 5.039 | 502,344 |
| 2023-07-18 | 5.700 | 5.850 | 5.550 | 5.750 | 5.083 | 986,951 |
| 2023-07-17 | 5.300 | 5.800 | 5.300 | 5.650 | 4.995 | 2,403,497 |
| 2023-07-14 | 5.100 | 5.250 | 5.100 | 5.250 | 4.641 | 370,790 |
| 2023-07-13 | 5.050 | 5.150 | 5.050 | 5.050 | 4.465 | 289,348 |
| 2023-07-12 | 5.300 | 5.300 | 5.000 | 5.050 | 4.465 | 1,125,976 |
| 2023-07-11 | 5.250 | 5.600 | 5.250 | 5.300 | 4.686 | 1,852,152 |
| 2023-07-10 | 5.100 | 5.350 | 5.000 | 5.250 | 4.641 | 1,340,001 |
| 2023-07-07 | 5.200 | 5.300 | 5.100 | 5.100 | 4.509 | 12,627,226 |
| 2023-07-06 | 5.250 | 5.300 | 5.150 | 5.200 | 4.597 | 395,821 |
| 2023-07-05 | 5.300 | 5.350 | 5.200 | 5.250 | 4.641 | 413,828 |
| 2023-07-04 | 5.300 | 5.400 | 5.200 | 5.300 | 4.686 | 516,761 |
| 2023-07-03 | 5.350 | 5.350 | 5.150 | 5.200 | 4.597 | 548,075 |
| 2023-06-30 | 5.300 | 5.500 | 5.300 | 5.300 | 4.686 | 873,836 |
| 2023-06-29 | 4.940 | 5.450 | 4.940 | 5.300 | 4.686 | 1,778,289 |
| 2023-06-28 | 5.050 | 5.100 | 4.940 | 4.940 | 4.367 | 1,056,018 |
| 2023-06-27 | 5.050 | 5.200 | 5.000 | 5.100 | 4.509 | 689,425 |
| 2023-06-26 | 5.300 | 5.350 | 5.000 | 5.000 | 4.420 | 1,768,273 |
| 2023-06-23 | 5.600 | 5.600 | 5.250 | 5.300 | 4.686 | 1,700,494 |
| 2023-06-22 | 5.750 | 5.750 | 5.450 | 5.600 | 4.951 | 1,005,798 |
| 2023-06-21 | 5.600 | 5.900 | 5.550 | 5.800 | 5.128 | 2,146,381 |
| 2023-06-20 | 5.350 | 5.700 | 5.300 | 5.600 | 4.951 | 1,942,600 |
| 2023-06-19 | 5.700 | 5.700 | 5.200 | 5.300 | 4.686 | 3,666,167 |
| 2023-06-16 | 5.750 | 5.800 | 5.650 | 5.650 | 4.995 | 723,414 |
| 2023-06-15 | 6.050 | 6.100 | 5.750 | 5.750 | 5.083 | 2,138,549 |
| 2023-06-14 | 5.800 | 6.150 | 5.800 | 6.050 | 5.349 | 3,386,554 |
| 2023-06-13 | 5.800 | 5.850 | 5.750 | 5.800 | 5.128 | 292,402 |
| 2023-06-12 | 5.800 | 5.950 | 5.750 | 5.750 | 5.083 | 496,392 |
| 2023-06-09 | 5.900 | 5.900 | 5.750 | 5.800 | 5.128 | 355,784 |
| 2023-06-08 | 5.600 | 5.850 | 5.600 | 5.850 | 5.172 | 600,458 |
| 2023-06-07 | 5.600 | 5.700 | 5.450 | 5.600 | 4.951 | 572,530 |
| 2023-06-06 | 5.750 | 5.750 | 5.550 | 5.550 | 4.907 | 437,308 |
| 2023-06-02 | 5.700 | 5.750 | 5.650 | 5.650 | 4.995 | 230,867 |
| 2023-06-01 | 5.900 | 5.900 | 5.650 | 5.650 | 4.995 | 478,949 |
| 2023-05-31 | 5.800 | 5.850 | 5.750 | 5.850 | 5.172 | 529,943 |
| 2023-05-30 | 5.800 | 5.950 | 5.650 | 5.850 | 5.172 | 511,199 |
| 2023-05-29 | 5.850 | 5.900 | 5.800 | 5.800 | 5.128 | 430,526 |
| 2023-05-26 | 6.000 | 6.200 | 5.800 | 5.850 | 5.172 | 2,194,295 |
| 2023-05-25 | 5.800 | 6.000 | 5.750 | 5.950 | 5.260 | 831,914 |
| 2023-05-24 | 5.800 | 5.850 | 5.700 | 5.800 | 5.128 | 669,678 |
| 2023-05-23 | 5.450 | 5.850 | 5.450 | 5.800 | 5.128 | 772,129 |
| 2023-05-22 | 5.550 | 5.600 | 5.150 | 5.400 | 4.774 | 1,103,723 |
| 2023-05-19 | 5.750 | 5.750 | 5.550 | 5.550 | 4.907 | 811,719 |
| 2023-05-18 | 5.650 | 5.800 | 5.600 | 5.700 | 5.039 | 2,588,933 |
| 2023-05-17 | 5.800 | 5.850 | 5.600 | 5.600 | 4.951 | 1,255,574 |
| 2023-05-16 | 6.100 | 6.100 | 5.800 | 5.800 | 5.128 | 2,095,123 |
| 2023-05-15 | 5.950 | 6.000 | 5.900 | 5.950 | 5.260 | 1,220,633 |
| 2023-05-12 | 6.000 | 6.000 | 5.750 | 5.850 | 5.172 | 1,134,100 |
| 2023-05-11 | 6.000 | 6.100 | 6.000 | 6.050 | 5.349 | 523,388 |
| 2023-05-10 | 6.000 | 6.100 | 6.000 | 6.050 | 5.349 | 390,851 |
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.