Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.610	0.700	0.600	0.680	0.601	18,559,064
2025-07-23	0.590	0.620	0.590	0.600	0.530	987,605
2025-07-22	0.610	0.630	0.580	0.580	0.513	1,781,219
2025-07-21	0.610	0.630	0.610	0.610	0.539	497,481
2025-07-18	0.600	0.670	0.600	0.610	0.539	6,732,817
2025-07-17	0.570	0.610	0.570	0.600	0.530	3,664,465
2025-07-16	0.570	0.590	0.570	0.580	0.513	436,116
2025-07-15	0.570	0.590	0.560	0.570	0.504	626,375
2025-07-14	0.570	0.580	0.560	0.570	0.504	1,144,043
2025-07-11	0.570	0.590	0.560	0.560	0.495	903,159
2025-07-09	0.560	0.580	0.560	0.560	0.495	206,662
2025-07-08	0.560	0.570	0.550	0.560	0.495	296,027
2025-07-07	0.560	0.570	0.560	0.560	0.495	87,926
2025-07-04	0.570	0.580	0.560	0.570	0.504	1,013,976
2025-07-03	0.530	0.630	0.530	0.570	0.504	8,794,067
2025-07-02	0.530	0.540	0.530	0.530	0.469	374,686
2025-07-01	0.520	0.530	0.520	0.530	0.469	418,362
2025-06-30	0.520	0.530	0.520	0.530	0.469	176,686
2025-06-27	0.530	0.530	0.520	0.520	0.460	258,727
2025-06-26	0.520	0.540	0.520	0.520	0.460	1,217,574
2025-06-25	0.530	0.540	0.520	0.530	0.469	473,205
2025-06-24	0.520	0.540	0.510	0.520	0.460	363,562
2025-06-23	0.520	0.540	0.510	0.520	0.460	265,303
2025-06-20	0.550	0.550	0.520	0.530	0.469	123,749
2025-06-19	0.520	0.530	0.500	0.530	0.469	1,318,695
2025-06-18	0.550	0.560	0.520	0.530	0.469	926,876
2025-06-17	0.550	0.560	0.530	0.550	0.486	1,206,488
2025-06-16	0.570	0.570	0.550	0.550	0.486	1,117,482
2025-06-13	0.570	0.580	0.530	0.570	0.504	1,901,104
2025-06-12	0.590	0.590	0.570	0.570	0.504	188,789
2025-06-11	0.580	0.600	0.580	0.590	0.522	645,207
2025-06-10	0.580	0.620	0.570	0.580	0.513	1,947,278
2025-06-09	0.590	0.590	0.580	0.590	0.522	331,398
2025-06-06	0.590	0.630	0.580	0.590	0.522	2,200,426
2025-06-05	0.580	0.590	0.570	0.580	0.513	1,327,062
2025-06-04	0.590	0.590	0.570	0.590	0.522	463,890
2025-05-30	0.590	0.600	0.580	0.590	0.522	299,754
2025-05-29	0.610	0.610	0.580	0.590	0.522	1,642,200
2025-05-28	0.570	0.650	0.570	0.600	0.530	7,649,849
2025-05-27	0.580	0.580	0.560	0.570	0.504	473,951
2025-05-26	0.580	0.580	0.560	0.580	0.513	410,833
2025-05-23	0.570	0.580	0.560	0.570	0.504	295,912
2025-05-22	0.580	0.580	0.540	0.570	0.504	1,013,737
2025-05-21	0.580	0.590	0.580	0.590	0.522	359,479
2025-05-20	0.590	0.590	0.580	0.580	0.513	764,882
2025-05-19	0.580	0.590	0.580	0.590	0.522	228,492
2025-05-16	0.590	0.610	0.570	0.580	0.513	904,013
2025-05-15	0.590	0.600	0.570	0.570	0.504	967,131
2025-05-14	0.580	0.630	0.580	0.590	0.522	4,130,711
2025-05-13	0.590	0.600	0.580	0.580	0.513	216,626
2025-05-09	0.600	0.600	0.570	0.570	0.504	771,457
2025-05-08	0.600	0.610	0.590	0.590	0.522	724,285
2025-05-07	0.590	0.630	0.580	0.600	0.530	5,413,333
2025-05-06	0.580	0.590	0.570	0.580	0.513	430,795
2025-05-02	0.630	0.660	0.570	0.570	0.504	5,015,972
2025-04-30	0.630	0.650	0.630	0.630	0.557	1,655,437
2025-04-29	0.640	0.690	0.630	0.630	0.557	6,214,298
2025-04-28	0.640	0.650	0.630	0.630	0.557	427,826
2025-04-25	0.640	0.660	0.640	0.640	0.566	542,274
2025-04-24	0.650	0.660	0.630	0.640	0.566	468,535

← NewerPage 6 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.