Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.660	0.680	0.650	0.650	0.575	1,578,974
2025-04-22	0.650	0.700	0.610	0.650	0.575	3,971,922
2025-04-21	0.690	0.710	0.650	0.650	0.575	1,339,999
2025-04-18	0.660	0.730	0.650	0.690	0.610	5,339,489
2025-04-17	0.670	0.680	0.640	0.670	0.592	1,095,633
2025-04-16	0.680	0.680	0.650	0.660	0.584	427,121
2025-04-11	0.660	0.680	0.640	0.650	0.575	452,685
2025-04-10	0.700	0.710	0.670	0.670	0.592	677,331
2025-04-09	0.610	0.680	0.610	0.660	0.584	403,944
2025-04-08	0.670	0.670	0.620	0.640	0.566	2,190,023
2025-04-04	0.760	0.760	0.700	0.720	0.637	800,513
2025-04-03	0.790	0.790	0.740	0.750	0.663	619,979
2025-04-02	0.790	0.800	0.750	0.780	0.690	2,342,267
2025-04-01	0.870	0.890	0.760	0.770	0.681	6,771,047
2025-03-31	0.800	1.000	0.800	0.850	0.751	28,091,359
2025-03-28	0.800	0.820	0.790	0.800	0.707	218,311
2025-03-27	0.810	0.900	0.790	0.790	0.698	2,080,509
2025-03-26	0.800	0.850	0.790	0.810	0.716	335,170
2025-03-25	0.850	0.850	0.800	0.800	0.707	253,377
2025-03-24	0.840	0.850	0.810	0.830	0.734	205,088
2025-03-21	0.830	0.840	0.810	0.820	0.725	112,549
2025-03-20	0.850	0.880	0.810	0.820	0.725	717,036
2025-03-19	0.780	0.920	0.780	0.840	0.743	3,708,042
2025-03-18	0.730	0.760	0.710	0.730	0.645	301,494
2025-03-17	0.740	0.760	0.690	0.730	0.645	635,113
2025-03-14	0.750	0.760	0.740	0.750	0.663	190,825
2025-03-13	0.750	0.770	0.740	0.760	0.672	265,028
2025-03-12	0.790	0.790	0.730	0.750	0.663	409,023
2025-03-11	0.770	0.820	0.770	0.800	0.707	93,998
2025-03-10	0.800	0.810	0.790	0.790	0.698	32,690
2025-03-07	0.840	0.850	0.800	0.820	0.725	97,736
2025-03-06	0.840	0.860	0.820	0.830	0.734	47,305
2025-03-05	0.760	0.870	0.750	0.830	0.734	537,640
2025-03-04	0.760	0.770	0.720	0.750	0.663	105,202
2025-03-03	0.770	0.790	0.710	0.760	0.672	601,997
2025-02-28	0.790	0.810	0.770	0.780	0.690	145,919
2025-02-27	0.850	0.850	0.780	0.800	0.707	145,918
2025-02-26	0.780	0.800	0.770	0.800	0.707	114,031
2025-02-25	0.820	0.820	0.760	0.780	0.690	167,184
2025-02-24	0.810	0.820	0.800	0.810	0.716	95,921
2025-02-21	0.810	0.820	0.800	0.820	0.725	227,027
2025-02-20	0.840	0.890	0.810	0.810	0.716	377,351
2025-02-19	0.810	0.850	0.800	0.830	0.734	231,886
2025-02-18	0.780	0.820	0.780	0.800	0.707	214,935
2025-02-17	0.820	0.820	0.780	0.800	0.707	416,941
2025-02-14	0.840	0.850	0.810	0.830	0.734	67,212
2025-02-13	0.840	0.860	0.800	0.830	0.734	256,544
2025-02-11	0.840	0.860	0.820	0.830	0.734	150,443
2025-02-10	0.860	0.860	0.810	0.830	0.734	170,715
2025-02-07	0.890	0.900	0.840	0.860	0.760	372,487
2025-02-06	0.950	0.950	0.890	0.890	0.787	791,916
2025-02-05	0.960	1.070	0.950	0.950	0.840	1,897,839
2025-02-04	0.990	1.010	0.930	0.950	0.840	850,974
2025-02-03	1.010	1.010	0.950	0.980	0.866	1,024,028
2025-01-31	1.020	1.120	1.000	1.010	0.893	2,597,116
2025-01-30	1.050	1.100	1.000	1.020	0.902	1,497,983
2025-01-29	1.000	1.160	1.000	1.040	0.919	7,538,992
2025-01-28	1.020	1.030	0.980	0.990	0.875	581,070
2025-01-27	1.000	1.070	1.000	1.000	0.884	1,566,306
2025-01-24	1.010	1.170	0.970	1.000	0.884	13,075,002

← NewerPage 7 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.