Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.620	0.630	0.610	0.610	0.539	886,935
2026-01-21	0.620	0.620	0.600	0.600	0.530	532,093
2026-01-20	0.620	0.640	0.620	0.620	0.548	451,102
2026-01-19	0.610	0.640	0.610	0.630	0.557	375,541
2026-01-16	0.610	0.630	0.590	0.610	0.539	1,017,129
2026-01-15	0.590	0.630	0.580	0.600	0.530	681,516
2026-01-14	0.590	0.600	0.580	0.590	0.522	450,197
2026-01-13	0.600	0.610	0.580	0.580	0.513	1,120,519
2026-01-12	0.640	0.650	0.600	0.610	0.539	598,865
2026-01-09	0.660	0.670	0.650	0.650	0.575	340,589
2026-01-08	0.660	0.690	0.660	0.670	0.592	797,685
2026-01-07	0.660	0.670	0.650	0.660	0.584	292,628
2026-01-06	0.650	0.680	0.650	0.660	0.584	505,170
2026-01-05	0.690	0.690	0.670	0.670	0.592	407,100
2025-12-30	0.670	0.680	0.640	0.670	0.592	597,698
2025-12-29	0.680	0.680	0.640	0.650	0.575	404,838
2025-12-26	0.660	0.700	0.660	0.670	0.592	1,022,219
2025-12-25	0.670	0.680	0.640	0.650	0.575	482,943
2025-12-24	0.680	0.690	0.660	0.670	0.592	151,805
2025-12-23	0.680	0.710	0.660	0.670	0.592	2,126,367
2025-12-22	0.630	0.690	0.630	0.670	0.592	4,978,246
2025-12-19	0.620	0.650	0.620	0.630	0.557	2,274,873
2025-12-18	0.670	0.680	0.640	0.640	0.566	840,219
2025-12-17	0.670	0.690	0.650	0.670	0.592	1,542,119
2025-12-16	0.700	0.700	0.650	0.660	0.584	1,600,234
2025-12-15	0.740	0.740	0.680	0.690	0.610	1,067,639
2025-12-12	0.760	0.780	0.710	0.720	0.637	811,955
2025-12-11	0.770	0.780	0.750	0.760	0.672	555,450
2025-12-09	0.770	0.790	0.760	0.760	0.672	1,562,680
2025-12-08	0.810	0.840	0.750	0.750	0.663	2,221,687
2025-12-04	0.810	0.830	0.780	0.800	0.707	1,850,219
2025-12-03	0.870	0.870	0.800	0.810	0.716	6,562,240
2025-12-02	0.800	0.840	0.800	0.840	0.743	4,111,755
2025-12-01	0.790	0.850	0.790	0.800	0.707	14,445,602
2025-11-28	0.730	0.760	0.720	0.750	0.663	3,434,277
2025-11-27	0.730	0.810	0.710	0.720	0.637	15,769,135
2025-11-26	0.620	0.760	0.620	0.750	0.663	30,175,249
2025-11-25	0.590	0.600	0.590	0.590	0.522	66,851
2025-11-24	0.600	0.600	0.570	0.590	0.522	211,072
2025-11-21	0.620	0.620	0.580	0.590	0.522	254,168
2025-11-20	0.590	0.610	0.590	0.600	0.530	270,119
2025-11-19	0.580	0.590	0.580	0.590	0.522	229,668
2025-11-18	0.570	0.590	0.560	0.580	0.513	673,033
2025-11-17	0.560	0.580	0.540	0.560	0.495	623,150
2025-11-14	0.600	0.600	0.560	0.570	0.504	1,500,808
2025-11-13	0.650	0.650	0.600	0.600	0.530	1,077,325
2025-11-12	0.660	0.670	0.630	0.630	0.557	1,325,366
2025-11-11	0.670	0.690	0.650	0.660	0.584	934,561
2025-11-10	0.680	0.710	0.670	0.670	0.592	648,601
2025-11-07	0.700	0.720	0.680	0.680	0.601	2,108,459
2025-11-06	0.690	0.710	0.680	0.690	0.610	1,541,528
2025-11-05	0.680	0.700	0.670	0.670	0.592	755,267
2025-11-04	0.700	0.730	0.670	0.670	0.592	2,924,254
2025-11-03	0.710	0.720	0.690	0.690	0.610	1,676,134
2025-10-31	0.690	0.710	0.690	0.690	0.610	1,829,982
2025-10-30	0.680	0.710	0.670	0.690	0.610	2,567,275
2025-10-29	0.670	0.700	0.660	0.680	0.601	541,821
2025-10-28	0.670	0.680	0.640	0.650	0.575	616,703
2025-10-27	0.690	0.700	0.660	0.670	0.592	1,441,318
2025-10-24	0.710	0.720	0.680	0.680	0.601	1,389,388

← NewerPage 4 of 5 · 242 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.