Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.680	0.680	0.670	0.680	0.601	355,407
2026-04-22	0.700	0.700	0.690	0.690	0.610	77,031
2026-04-21	0.700	0.710	0.690	0.700	0.619	242,632
2026-04-20	0.720	0.730	0.700	0.700	0.619	402,692
2026-04-17	0.690	0.730	0.690	0.710	0.628	3,407,254
2026-04-16	0.700	0.700	0.680	0.690	0.610	80,085
2026-04-10	0.670	0.710	0.670	0.680	0.601	910,585
2026-04-09	0.690	0.700	0.670	0.670	0.592	113,795
2026-04-08	0.680	0.700	0.680	0.690	0.610	143,656
2026-04-07	0.680	0.710	0.680	0.690	0.610	281,656
2026-04-03	0.700	0.700	0.680	0.680	0.601	122,616
2026-04-02	0.690	0.710	0.680	0.700	0.619	482,548
2026-04-01	0.730	0.730	0.700	0.710	0.628	343,756
2026-03-31	0.720	0.750	0.700	0.710	0.628	1,692,085
2026-03-30	0.680	0.700	0.660	0.690	0.610	256,431
2026-03-27	0.700	0.720	0.680	0.700	0.619	831,395
2026-03-26	0.660	0.710	0.660	0.670	0.592	185,282
2026-03-25	0.670	0.690	0.660	0.680	0.601	370,932
2026-03-24	0.660	0.690	0.660	0.660	0.584	250,346
2026-03-23	0.640	0.680	0.640	0.640	0.566	355,293
2026-03-20	0.670	0.720	0.660	0.660	0.584	4,265,599
2026-03-19	0.660	0.670	0.650	0.650	0.575	580,731
2026-03-18	0.630	0.670	0.620	0.670	0.592	1,638,580
2026-03-17	0.630	0.650	0.620	0.630	0.557	681,290
2026-03-16	0.620	0.670	0.620	0.620	0.548	593,852
2026-03-13	0.630	0.630	0.610	0.610	0.539	471,802
2026-03-12	0.620	0.640	0.620	0.640	0.566	183,947
2026-03-11	0.650	0.660	0.640	0.640	0.566	209,602
2026-03-10	0.620	0.650	0.620	0.650	0.575	272,834
2026-03-09	0.600	0.620	0.600	0.610	0.539	532,544
2026-03-06	0.630	0.650	0.610	0.640	0.566	418,301
2026-03-05	0.670	0.670	0.610	0.630	0.557	640,795
2026-03-04	0.680	0.680	0.590	0.610	0.539	1,833,160
2026-03-02	0.740	0.740	0.700	0.700	0.619	1,317,803
2026-02-27	0.760	0.770	0.740	0.760	0.672	702,013
2026-02-26	0.740	0.770	0.740	0.750	0.663	1,420,721
2026-02-25	0.740	0.770	0.740	0.750	0.663	1,418,007
2026-02-24	0.760	0.760	0.730	0.740	0.654	1,963,271
2026-02-23	0.780	0.810	0.730	0.730	0.645	7,166,861
2026-02-20	0.780	0.820	0.750	0.780	0.690	10,547,771
2026-02-19	0.750	0.780	0.740	0.770	0.681	5,367,791
2026-02-18	0.790	0.790	0.730	0.750	0.663	7,635,556
2026-02-17	0.690	0.780	0.690	0.780	0.690	8,756,096
2026-02-16	0.700	0.700	0.670	0.680	0.601	616,997
2026-02-13	0.700	0.730	0.690	0.690	0.610	1,722,862
2026-02-12	0.720	0.740	0.700	0.700	0.619	1,169,497
2026-02-11	0.680	0.730	0.680	0.720	0.637	3,718,886
2026-02-10	0.680	0.690	0.670	0.670	0.592	688,191
2026-02-09	0.650	0.670	0.640	0.660	0.584	844,861
2026-02-06	0.640	0.650	0.630	0.650	0.575	231,546
2026-02-05	0.650	0.650	0.620	0.640	0.566	528,020
2026-02-04	0.670	0.680	0.650	0.650	0.575	484,584
2026-02-03	0.660	0.680	0.650	0.670	0.592	574,566
2026-02-02	0.670	0.670	0.640	0.650	0.575	621,452
2026-01-30	0.710	0.710	0.660	0.660	0.584	2,000,208
2026-01-29	0.640	0.690	0.620	0.690	0.610	4,704,963
2026-01-28	0.630	0.640	0.620	0.620	0.548	836,608
2026-01-27	0.620	0.660	0.620	0.630	0.557	2,109,703
2026-01-26	0.610	0.620	0.600	0.610	0.539	158,531
2026-01-23	0.620	0.630	0.610	0.610	0.539	139,244

← NewerPage 3 of 21 · 1,208 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.