Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.910 | 1.910 | 1.820 | 1.860 | 1.644 | 347,489 |
| 2024-10-24 | 1.820 | 1.900 | 1.790 | 1.900 | 1.680 | 229,402 |
| 2024-10-22 | 1.930 | 1.930 | 1.810 | 1.820 | 1.609 | 280,073 |
| 2024-10-21 | 1.980 | 1.980 | 1.870 | 1.900 | 1.680 | 516,962 |
| 2024-10-18 | 1.970 | 1.990 | 1.940 | 1.940 | 1.715 | 52,966 |
| 2024-10-17 | 2.000 | 2.000 | 1.960 | 1.960 | 1.733 | 202,488 |
| 2024-10-16 | 1.940 | 2.000 | 1.940 | 1.980 | 1.750 | 347,941 |
| 2024-10-15 | 2.060 | 2.060 | 1.940 | 1.940 | 1.715 | 547,241 |
| 2024-10-11 | 2.140 | 2.140 | 2.060 | 2.060 | 1.821 | 181,549 |
| 2024-10-10 | 2.080 | 2.120 | 2.080 | 2.100 | 1.857 | 235,959 |
| 2024-10-09 | 2.140 | 2.180 | 2.080 | 2.080 | 1.839 | 946,682 |
| 2024-10-08 | 2.040 | 2.180 | 2.040 | 2.100 | 1.857 | 1,842,194 |
| 2024-10-07 | 1.950 | 2.140 | 1.950 | 2.040 | 1.804 | 1,666,299 |
| 2024-10-04 | 2.040 | 2.040 | 1.910 | 1.930 | 1.706 | 848,488 |
| 2024-10-03 | 2.120 | 2.160 | 1.990 | 1.990 | 1.759 | 1,298,903 |
| 2024-10-02 | 2.200 | 2.260 | 2.120 | 2.120 | 1.874 | 606,874 |
| 2024-10-01 | 2.120 | 2.240 | 2.100 | 2.220 | 1.963 | 936,728 |
| 2024-09-30 | 2.200 | 2.200 | 2.020 | 2.100 | 1.857 | 1,284,985 |
| 2024-09-27 | 2.320 | 2.340 | 2.200 | 2.200 | 1.945 | 1,373,100 |
| 2024-09-26 | 2.340 | 2.500 | 2.300 | 2.320 | 2.051 | 9,257,878 |
| 2024-09-25 | 2.340 | 2.360 | 2.280 | 2.360 | 2.086 | 1,914,021 |
| 2024-09-24 | 2.360 | 2.380 | 2.320 | 2.360 | 2.086 | 2,434,689 |
| 2024-09-23 | 2.320 | 2.460 | 2.280 | 2.360 | 2.086 | 9,434,809 |
| 2024-09-20 | 2.320 | 2.320 | 2.260 | 2.320 | 2.051 | 1,078,636 |
| 2024-09-19 | 2.340 | 2.400 | 2.240 | 2.320 | 2.051 | 3,438,704 |
| 2024-09-18 | 2.320 | 2.360 | 2.260 | 2.340 | 2.069 | 3,321,502 |
| 2024-09-17 | 2.460 | 2.460 | 2.220 | 2.320 | 2.051 | 5,934,172 |
| 2024-09-16 | 2.500 | 2.740 | 2.140 | 2.300 | 2.033 | 22,305,311 |
| 2024-09-13 | 1.910 | 2.340 | 1.890 | 2.340 | 2.069 | 23,729,880 |
| 2024-09-12 | 1.690 | 2.060 | 1.690 | 1.900 | 1.680 | 14,791,371 |
| 2024-09-11 | 1.740 | 1.760 | 1.700 | 1.700 | 1.503 | 383,572 |
| 2024-09-10 | 1.740 | 1.750 | 1.690 | 1.720 | 1.521 | 266,838 |
| 2024-09-09 | 1.760 | 1.760 | 1.700 | 1.720 | 1.521 | 242,338 |
| 2024-09-06 | 1.670 | 1.760 | 1.660 | 1.700 | 1.503 | 1,863,724 |
| 2024-09-05 | 1.590 | 1.680 | 1.590 | 1.650 | 1.459 | 469,359 |
| 2024-09-04 | 1.590 | 1.670 | 1.560 | 1.600 | 1.415 | 333,933 |
| 2024-09-03 | 1.600 | 1.610 | 1.570 | 1.590 | 1.406 | 413,209 |
| 2024-09-02 | 1.650 | 1.650 | 1.600 | 1.600 | 1.415 | 118,205 |
| 2024-08-30 | 1.630 | 1.640 | 1.620 | 1.620 | 1.432 | 137,208 |
| 2024-08-29 | 1.620 | 1.640 | 1.610 | 1.630 | 1.441 | 215,259 |
| 2024-08-28 | 1.630 | 1.660 | 1.620 | 1.650 | 1.459 | 280,695 |
| 2024-08-27 | 1.700 | 1.710 | 1.620 | 1.620 | 1.432 | 1,049,724 |
| 2024-08-26 | 1.620 | 1.900 | 1.600 | 1.670 | 1.476 | 5,136,663 |
| 2024-08-23 | 1.550 | 1.620 | 1.550 | 1.600 | 1.415 | 764,996 |
| 2024-08-22 | 1.440 | 1.600 | 1.430 | 1.540 | 1.361 | 1,241,796 |
| 2024-08-21 | 1.430 | 1.450 | 1.430 | 1.440 | 1.273 | 568,779 |
| 2024-08-20 | 1.460 | 1.460 | 1.430 | 1.430 | 1.264 | 109,459 |
| 2024-08-19 | 1.420 | 1.470 | 1.410 | 1.450 | 1.282 | 144,920 |
| 2024-08-16 | 1.470 | 1.470 | 1.420 | 1.420 | 1.255 | 182,047 |
| 2024-08-15 | 1.440 | 1.490 | 1.440 | 1.470 | 1.300 | 121,711 |
| 2024-08-14 | 1.480 | 1.520 | 1.460 | 1.500 | 1.326 | 72,620 |
| 2024-08-13 | 1.490 | 1.500 | 1.450 | 1.500 | 1.326 | 49,092 |
| 2024-08-09 | 1.490 | 1.510 | 1.480 | 1.500 | 1.326 | 55,093 |
| 2024-08-08 | 1.500 | 1.530 | 1.450 | 1.500 | 1.326 | 124,879 |
| 2024-08-07 | 1.520 | 1.530 | 1.490 | 1.500 | 1.326 | 36,084 |
| 2024-08-06 | 1.500 | 1.530 | 1.470 | 1.530 | 1.353 | 41,648 |
| 2024-08-05 | 1.500 | 1.520 | 1.480 | 1.500 | 1.326 | 239,690 |
| 2024-08-02 | 1.600 | 1.610 | 1.500 | 1.500 | 1.326 | 47,395 |
| 2024-08-01 | 1.600 | 1.630 | 1.590 | 1.600 | 1.415 | 23,302 |
| 2024-07-31 | 1.600 | 1.610 | 1.580 | 1.580 | 1.397 | 71,491 |
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.