Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.010 | 1.170 | 0.970 | 1.000 | 0.884 | 13,075,002 |
| 2025-01-23 | 0.800 | 1.030 | 0.800 | 1.030 | 0.911 | 10,254,807 |
| 2025-01-22 | 0.750 | 0.820 | 0.710 | 0.790 | 0.698 | 3,532,731 |
| 2025-01-21 | 0.690 | 0.860 | 0.690 | 0.750 | 0.663 | 5,043,903 |
| 2025-01-20 | 0.720 | 0.730 | 0.680 | 0.690 | 0.610 | 840,202 |
| 2025-01-17 | 0.740 | 0.740 | 0.710 | 0.720 | 0.637 | 435,204 |
| 2025-01-16 | 0.770 | 0.780 | 0.740 | 0.740 | 0.654 | 1,250,037 |
| 2025-01-15 | 0.800 | 0.800 | 0.750 | 0.750 | 0.663 | 1,445,629 |
| 2025-01-14 | 0.920 | 0.930 | 0.800 | 0.800 | 0.707 | 897,360 |
| 2025-01-13 | 0.960 | 0.960 | 0.900 | 0.900 | 0.796 | 639,580 |
| 2025-01-10 | 1.000 | 1.000 | 0.950 | 0.960 | 0.849 | 576,138 |
| 2025-01-09 | 1.020 | 1.050 | 0.980 | 0.980 | 0.866 | 1,154,336 |
| 2025-01-08 | 1.040 | 1.050 | 1.030 | 1.030 | 0.911 | 432,778 |
| 2025-01-07 | 1.050 | 1.060 | 1.040 | 1.050 | 0.928 | 557,432 |
| 2025-01-06 | 1.050 | 1.060 | 1.030 | 1.050 | 0.928 | 360,514 |
| 2025-01-03 | 1.060 | 1.070 | 1.040 | 1.060 | 0.937 | 159,326 |
| 2025-01-02 | 1.070 | 1.080 | 1.050 | 1.060 | 0.937 | 70,923 |
| 2024-12-30 | 1.070 | 1.070 | 1.040 | 1.060 | 0.937 | 131,327 |
| 2024-12-27 | 1.090 | 1.090 | 1.050 | 1.060 | 0.937 | 386,067 |
| 2024-12-26 | 1.100 | 1.170 | 1.050 | 1.060 | 0.937 | 960,242 |
| 2024-12-25 | 1.050 | 1.180 | 1.050 | 1.090 | 0.964 | 1,963,465 |
| 2024-12-24 | 1.040 | 1.060 | 1.030 | 1.030 | 0.911 | 347,477 |
| 2024-12-23 | 1.080 | 1.110 | 1.010 | 1.030 | 0.911 | 1,214,184 |
| 2024-12-20 | 1.120 | 1.120 | 1.070 | 1.080 | 0.955 | 454,053 |
| 2024-12-19 | 1.130 | 1.140 | 1.100 | 1.100 | 0.973 | 512,184 |
| 2024-12-18 | 1.120 | 1.150 | 1.120 | 1.140 | 1.008 | 358,200 |
| 2024-12-17 | 1.180 | 1.190 | 1.100 | 1.120 | 0.990 | 1,142,965 |
| 2024-12-16 | 1.210 | 1.230 | 1.170 | 1.170 | 1.034 | 604,800 |
| 2024-12-13 | 1.200 | 1.270 | 1.150 | 1.210 | 1.070 | 2,693,288 |
| 2024-12-12 | 1.310 | 1.310 | 1.190 | 1.190 | 1.052 | 4,907,985 |
| 2024-12-11 | 1.380 | 1.520 | 1.310 | 1.310 | 1.158 | 11,069,593 |
| 2024-12-09 | 1.280 | 1.610 | 1.270 | 1.360 | 1.202 | 26,326,316 |
| 2024-12-06 | 1.250 | 1.280 | 1.220 | 1.240 | 1.096 | 791,397 |
| 2024-12-04 | 1.160 | 1.390 | 1.160 | 1.270 | 1.123 | 8,582,667 |
| 2024-12-03 | 1.160 | 1.170 | 1.140 | 1.160 | 1.026 | 506,471 |
| 2024-12-02 | 1.170 | 1.200 | 1.150 | 1.150 | 1.017 | 331,551 |
| 2024-11-29 | 1.150 | 1.240 | 1.150 | 1.190 | 1.052 | 769,913 |
| 2024-11-28 | 1.350 | 1.370 | 1.190 | 1.190 | 1.052 | 3,955,024 |
| 2024-11-27 | 1.420 | 1.460 | 1.400 | 1.400 | 1.238 | 1,278,465 |
| 2024-11-26 | 1.550 | 1.550 | 1.520 | 1.540 | 1.361 | 57,813 |
| 2024-11-25 | 1.550 | 1.550 | 1.510 | 1.520 | 1.344 | 313,331 |
| 2024-11-22 | 1.530 | 1.540 | 1.510 | 1.520 | 1.344 | 271,670 |
| 2024-11-21 | 1.560 | 1.590 | 1.510 | 1.510 | 1.335 | 188,567 |
| 2024-11-20 | 1.550 | 1.550 | 1.520 | 1.520 | 1.344 | 78,955 |
| 2024-11-19 | 1.520 | 1.540 | 1.510 | 1.510 | 1.335 | 94,369 |
| 2024-11-18 | 1.570 | 1.640 | 1.500 | 1.520 | 1.344 | 305,975 |
| 2024-11-15 | 1.690 | 1.690 | 1.560 | 1.590 | 1.406 | 409,703 |
| 2024-11-14 | 1.710 | 1.710 | 1.620 | 1.680 | 1.485 | 327,583 |
| 2024-11-13 | 1.740 | 1.790 | 1.700 | 1.700 | 1.503 | 53,515 |
| 2024-11-12 | 1.760 | 1.760 | 1.710 | 1.710 | 1.512 | 134,155 |
| 2024-11-11 | 1.790 | 1.790 | 1.740 | 1.760 | 1.556 | 95,585 |
| 2024-11-08 | 1.760 | 1.800 | 1.760 | 1.760 | 1.556 | 120,580 |
| 2024-11-07 | 1.810 | 1.860 | 1.760 | 1.760 | 1.556 | 72,847 |
| 2024-11-06 | 1.850 | 1.880 | 1.780 | 1.790 | 1.583 | 206,804 |
| 2024-11-05 | 1.740 | 1.920 | 1.740 | 1.820 | 1.609 | 1,182,865 |
| 2024-11-04 | 1.760 | 1.760 | 1.720 | 1.740 | 1.538 | 243,993 |
| 2024-11-01 | 1.830 | 1.830 | 1.750 | 1.750 | 1.547 | 285,842 |
| 2024-10-31 | 1.840 | 1.850 | 1.800 | 1.800 | 1.591 | 306,858 |
| 2024-10-30 | 1.810 | 1.850 | 1.790 | 1.830 | 1.618 | 209,210 |
| 2024-10-29 | 1.850 | 1.850 | 1.780 | 1.780 | 1.574 | 138,845 |
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.