Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.260	0.260	0.240	0.250	0.250	1,552,090
2026-07-20	0.250	0.260	0.250	0.250	0.250	3,062,842
2026-07-17	0.260	0.260	0.250	0.260	0.260	708,108
2026-07-16	0.250	0.260	0.250	0.250	0.250	1,757,052
2026-07-15	0.260	0.270	0.250	0.260	0.260	1,656,250
2026-07-14	0.260	0.270	0.260	0.260	0.260	999,100
2026-07-13	0.260	0.270	0.250	0.260	0.260	1,694,010
2026-07-10	0.270	0.280	0.250	0.260	0.260	5,124,601
2026-07-09	0.250	0.290	0.250	0.260	0.260	10,660,810
2026-07-08	0.270	0.270	0.250	0.250	0.250	1,877,300
2026-07-07	0.270	0.270	0.250	0.260	0.260	1,764,109
2026-07-06	0.250	0.270	0.250	0.260	0.260	1,767,802
2026-07-03	0.270	0.270	0.250	0.250	0.250	1,480,800
2026-07-02	0.260	0.270	0.250	0.260	0.260	1,125,666
2026-07-01	0.270	0.270	0.260	0.260	0.260	2,154,038
2026-06-30	0.270	0.270	0.260	0.260	0.260	356,561
2026-06-29	0.270	0.280	0.260	0.270	0.270	2,378,607
2026-06-26	0.270	0.280	0.260	0.260	0.260	877,602
2026-06-25	0.270	0.280	0.260	0.270	0.270	2,514,128
2026-06-24	0.270	0.280	0.260	0.270	0.270	4,610,200
2026-06-23	0.280	0.280	0.260	0.260	0.260	5,978,410
2026-06-22	0.290	0.320	0.270	0.270	0.270	19,914,596
2026-06-19	0.270	0.320	0.260	0.290	0.290	34,346,953
2026-06-18	0.260	0.300	0.250	0.270	0.270	26,965,199
2026-06-17	0.250	0.270	0.240	0.260	0.260	7,309,719
2026-06-16	0.250	0.280	0.230	0.250	0.250	39,147,000
2026-06-15	0.230	0.260	0.220	0.240	0.240	28,884,811
2026-06-12	0.300	0.310	0.220	0.230	0.203	52,890,310
2026-06-11	0.290	0.360	0.280	0.300	0.265	15,759,532
2026-06-10	0.320	0.360	0.270	0.300	0.265	26,737,952
2026-06-09	0.390	0.410	0.340	0.340	0.301	25,523,460
2026-06-08	0.690	0.700	0.490	0.490	0.433	13,174,447
2026-06-05	0.710	0.720	0.700	0.710	0.628	606,749
2026-06-04	0.710	0.720	0.690	0.700	0.619	1,642,349
2026-06-02	0.710	0.710	0.700	0.700	0.619	360,610
2026-05-29	0.700	0.710	0.690	0.710	0.628	1,004,120
2026-05-28	0.690	0.730	0.690	0.700	0.619	3,304,761
2026-05-27	0.710	0.710	0.690	0.690	0.610	239,577
2026-05-26	0.680	0.720	0.680	0.710	0.628	380,857
2026-05-25	0.680	0.710	0.680	0.700	0.619	566,002
2026-05-22	0.700	0.710	0.680	0.680	0.601	830,828
2026-05-21	0.690	0.740	0.690	0.700	0.619	3,694,819
2026-05-20	0.710	0.710	0.680	0.700	0.619	268,648
2026-05-19	0.700	0.710	0.700	0.700	0.619	141,959
2026-05-18	0.680	0.700	0.680	0.700	0.619	112,437
2026-05-15	0.680	0.710	0.670	0.700	0.619	288,136
2026-05-14	0.690	0.690	0.680	0.680	0.601	113,805
2026-05-13	0.700	0.720	0.680	0.680	0.601	177,488
2026-05-12	0.690	0.710	0.690	0.690	0.610	173,859
2026-05-11	0.690	0.710	0.690	0.700	0.619	227,813
2026-05-08	0.730	0.730	0.700	0.700	0.619	1,177,189
2026-05-07	0.680	0.740	0.680	0.720	0.637	3,985,828
2026-05-06	0.670	0.680	0.660	0.680	0.601	351,900
2026-05-05	0.670	0.670	0.650	0.670	0.592	361,175
2026-04-30	0.670	0.710	0.670	0.670	0.592	173,183
2026-04-29	0.670	0.680	0.660	0.680	0.601	40,269
2026-04-28	0.680	0.690	0.660	0.660	0.584	225,890
2026-04-27	0.670	0.690	0.670	0.680	0.601	246,930
2026-04-24	0.690	0.690	0.660	0.680	0.601	142,298
2026-04-23	0.680	0.680	0.670	0.680	0.601	355,407

← NewerPage 2 of 3 · 122 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.