Delta Paint PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	11.800	12.000	11.300	11.600	10.084	2,365,546
2022-11-07	12.000	12.200	11.500	11.600	10.084	3,008,441
2022-11-04	11.700	12.200	11.700	12.000	10.432	5,143,287
2022-11-03	11.300	11.700	11.300	11.500	9.997	1,532,534
2022-11-02	11.800	11.800	11.300	11.600	10.084	1,741,643
2022-11-01	11.800	12.200	11.500	11.800	10.258	3,517,367
2022-10-31	11.300	12.000	11.000	11.900	10.345	8,514,851
2022-10-28	11.200	11.400	10.800	11.100	9.649	4,780,885
2022-10-27	11.900	12.000	10.900	11.100	9.649	9,330,573
2022-10-26	12.500	12.500	11.800	11.900	10.345	3,536,405
2022-10-25	12.100	12.700	11.800	12.300	10.692	6,257,450
2022-10-21	12.300	12.300	11.500	12.100	10.518	2,822,686
2022-10-20	12.300	12.400	12.000	12.300	10.692	1,678,504
2022-10-19	11.900	12.400	11.600	12.400	10.779	4,578,244
2022-10-18	11.000	11.900	11.000	11.900	10.345	8,478,817
2022-10-17	11.000	11.200	10.600	11.000	9.562	5,375,303
2022-10-12	10.900	11.000	10.600	11.000	9.562	45,415,971
2022-10-11	11.000	11.200	10.600	10.900	9.475	5,063,073
2022-10-10	10.400	11.400	10.200	11.400	9.910	7,839,958
2022-10-07	10.300	10.600	10.000	10.600	9.215	4,619,404
2022-10-06	9.600	10.500	9.600	10.300	8.954	4,899,194
2022-10-05	9.550	9.600	9.300	9.400	8.171	1,053,551
2022-10-04	9.300	9.750	9.250	9.550	8.302	2,611,838
2022-10-03	9.950	9.950	8.950	9.100	7.911	5,858,910
2022-09-30	10.400	10.600	9.900	10.100	8.780	6,069,046
2022-09-29	11.000	11.200	10.500	10.600	9.215	5,484,372
2022-09-28	10.700	11.600	10.400	11.300	9.823	14,612,378
2022-09-27	11.000	11.100	10.100	11.000	9.562	13,369,688
2022-09-26	10.100	11.400	10.100	10.800	9.388	43,626,994
2022-09-23	9.350	9.550	9.050	9.400	8.171	14,398,207
2022-09-22	8.650	9.550	8.450	9.300	8.084	33,008,048
2022-09-21	7.800	8.600	7.800	8.600	7.476	18,055,885
2022-09-20	7.700	7.750	7.600	7.700	6.694	2,071,810
2022-09-19	7.450	7.650	7.400	7.400	6.433	409,591
2022-09-16	7.550	7.550	7.350	7.450	6.476	191,054
2022-09-15	7.650	7.650	7.500	7.550	6.563	269,440
2022-09-14	7.600	7.650	7.500	7.650	6.650	227,700
2022-09-13	7.600	7.800	7.550	7.650	6.650	458,341
2022-09-12	7.600	7.650	7.500	7.600	6.607	620,209
2022-09-09	7.550	7.600	7.500	7.550	6.563	131,779
2022-09-08	7.600	7.600	7.400	7.600	6.607	453,285
2022-09-07	7.550	7.700	7.550	7.550	6.563	317,752
2022-09-06	7.550	7.600	7.500	7.550	6.563	71,149
2022-09-05	7.600	7.600	7.450	7.550	6.563	126,236
2022-09-02	7.550	7.600	7.400	7.500	6.520	621,000
2022-09-01	7.650	7.650	7.400	7.500	6.520	194,670
2022-08-31	7.550	7.650	7.550	7.650	6.650	55,313
2022-08-30	7.500	7.650	7.500	7.550	6.563	77,031
2022-08-29	7.500	7.700	7.400	7.550	6.563	439,790
2022-08-26	7.750	7.750	7.650	7.650	6.650	220,359
2022-08-25	7.800	7.800	7.650	7.650	6.650	287,768
2022-08-24	7.650	7.850	7.600	7.750	6.737	1,150,627
2022-08-23	7.750	7.750	7.550	7.650	6.650	425,166
2022-08-22	7.700	7.850	7.550	7.700	6.694	566,501
2022-08-19	7.850	7.850	7.650	7.700	6.694	355,220
2022-08-18	8.050	8.150	7.700	7.800	6.781	2,782,580
2022-08-17	7.600	8.200	7.600	8.000	6.954	3,805,247
2022-08-16	7.600	7.750	7.450	7.650	6.650	458,002
2022-08-15	7.700	7.700	7.500	7.600	6.607	158,593
2022-08-11	7.600	7.800	7.550	7.650	6.650	545,327

← NewerPage 17 of 21 · 1,209 trading daysOlder →

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.