Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.710	0.720	0.690	0.700	0.619	1,151,283
2025-10-21	0.700	0.730	0.690	0.700	0.619	2,744,616
2025-10-20	0.740	0.750	0.690	0.700	0.619	1,449,238
2025-10-17	0.750	0.770	0.700	0.720	0.637	2,909,764
2025-10-16	0.790	0.790	0.740	0.750	0.663	3,660,743
2025-10-15	0.830	0.860	0.780	0.780	0.690	6,462,473
2025-10-14	0.840	0.840	0.770	0.780	0.690	3,594,221
2025-10-10	0.840	0.860	0.820	0.840	0.743	1,173,566
2025-10-09	0.850	0.870	0.830	0.840	0.743	2,895,048
2025-10-08	0.850	0.880	0.840	0.850	0.751	4,222,913
2025-10-07	0.830	0.860	0.820	0.840	0.743	4,952,505
2025-10-06	0.850	0.910	0.820	0.820	0.725	6,669,031
2025-10-03	1.010	1.010	0.850	0.850	0.751	10,087,373
2025-10-02	1.010	1.030	0.990	1.000	0.884	3,763,330
2025-10-01	1.030	1.070	0.980	0.980	0.866	6,074,262
2025-09-30	1.040	1.090	1.020	1.030	0.911	11,257,488
2025-09-29	1.060	1.060	1.020	1.040	0.919	4,200,408
2025-09-26	1.060	1.080	1.020	1.060	0.937	9,864,192
2025-09-25	1.060	1.190	1.030	1.070	0.946	63,272,782
2025-09-24	1.020	1.060	0.980	1.020	0.902	12,328,049
2025-09-23	1.030	1.050	0.980	1.040	0.919	13,536,159
2025-09-22	1.080	1.120	0.960	1.040	0.919	38,713,227
2025-09-19	0.870	1.110	0.870	1.070	0.946	96,004,378
2025-09-18	0.860	0.870	0.850	0.860	0.760	68,441,551
2025-09-17	0.850	0.870	0.850	0.860	0.760	962,608
2025-09-16	0.850	0.870	0.850	0.850	0.751	612,652
2025-09-15	0.850	0.850	0.840	0.850	0.751	406,536
2025-09-12	0.850	0.850	0.840	0.850	0.751	349,525
2025-09-11	0.860	0.860	0.840	0.840	0.743	195,406
2025-09-10	0.850	0.860	0.830	0.850	0.751	677,784
2025-09-09	0.880	0.880	0.830	0.840	0.743	2,224,253
2025-09-08	0.890	0.890	0.870	0.880	0.778	926,975
2025-09-05	0.890	0.910	0.880	0.880	0.778	2,497,121
2025-09-04	0.850	0.900	0.850	0.890	0.787	3,573,569
2025-09-03	0.840	0.880	0.840	0.850	0.751	2,503,116
2025-09-02	0.830	0.860	0.830	0.830	0.734	2,194,786
2025-09-01	0.820	0.860	0.810	0.830	0.734	4,800,816
2025-08-29	0.830	0.840	0.820	0.820	0.725	1,631,816
2025-08-28	0.800	0.920	0.800	0.830	0.734	24,054,950
2025-08-27	0.790	0.830	0.780	0.790	0.698	2,896,416
2025-08-26	0.790	0.850	0.780	0.780	0.690	4,316,255
2025-08-25	0.790	0.830	0.780	0.780	0.690	1,984,630
2025-08-22	0.770	0.800	0.760	0.780	0.690	1,620,482
2025-08-21	0.770	0.850	0.750	0.760	0.672	4,679,342
2025-08-20	0.790	0.790	0.730	0.760	0.672	1,695,377
2025-08-19	0.790	0.800	0.760	0.780	0.690	470,784
2025-08-18	0.750	0.850	0.750	0.780	0.690	2,706,170
2025-08-15	0.810	0.840	0.750	0.750	0.663	930,568
2025-08-14	0.840	0.840	0.770	0.810	0.716	1,077,459
2025-08-13	0.820	0.860	0.810	0.830	0.734	4,902,405
2025-08-08	0.810	0.830	0.790	0.810	0.716	1,733,280
2025-08-07	0.840	0.850	0.800	0.810	0.716	3,391,296
2025-08-06	0.870	0.900	0.830	0.840	0.743	11,172,492
2025-08-05	0.800	0.850	0.770	0.830	0.734	9,451,768
2025-08-04	0.810	0.820	0.760	0.790	0.698	4,741,669
2025-08-01	0.800	0.820	0.770	0.800	0.707	6,963,742
2025-07-31	0.880	0.950	0.820	0.820	0.725	33,573,520
2025-07-30	0.640	0.820	0.640	0.820	0.725	26,219,299
2025-07-29	0.660	0.660	0.630	0.630	0.557	2,896,693
2025-07-25	0.670	0.760	0.650	0.650	0.575	11,552,670

← NewerPage 5 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.