Delta Electronics (Thailand) Public Company Limited (DELTA.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| May 30, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| May 29, 2024 | 73.75 | 75.00 | 73.00 | 73.25 | 73.25 | 12,601,800 |
| May 28, 2024 | 75.50 | 75.75 | 73.75 | 74.25 | 74.25 | 8,533,400 |
| May 27, 2024 | 76.00 | 76.50 | 74.50 | 75.00 | 75.00 | 9,236,900 |
| May 24, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| May 23, 2024 | 75.00 | 77.50 | 74.75 | 77.00 | 77.00 | 20,575,500 |
| May 21, 2024 | 74.75 | 75.50 | 73.75 | 74.50 | 74.50 | 9,517,600 |
| May 20, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| May 17, 2024 | 75.00 | 77.75 | 74.25 | 76.75 | 76.75 | 16,538,300 |
| May 16, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| May 15, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| May 14, 2024 | 71.25 | 72.25 | 71.00 | 71.25 | 71.25 | 5,397,700 |
| May 13, 2024 | 71.50 | 71.50 | 70.50 | 70.75 | 70.75 | 6,691,400 |
| May 10, 2024 | 72.25 | 72.50 | 71.25 | 71.75 | 71.75 | 4,347,600 |
| May 09, 2024 | 72.75 | 73.00 | 71.50 | 71.50 | 71.50 | 7,278,300 |
| May 08, 2024 | 73.50 | 73.75 | 72.50 | 73.25 | 73.25 | 11,027,500 |
| May 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 03, 2024 | 70.00 | 70.75 | 69.50 | 70.00 | 70.00 | 6,394,200 |
| May 02, 2024 | 70.50 | 71.25 | 69.00 | 69.00 | 69.00 | 17,819,700 |
| Apr 30, 2024 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | 13,839,300 |
| Apr 29, 2024 | 73.00 | 73.00 | 68.25 | 70.00 | 70.00 | 27,100,900 |
| Apr 26, 2024 | 73.50 | 74.00 | 73.00 | 73.75 | 73.75 | 8,690,500 |
| Apr 25, 2024 | 71.75 | 73.75 | 71.75 | 73.00 | 73.00 | 10,881,600 |
| Apr 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Apr 23, 2024 | 70.25 | 71.00 | 69.50 | 70.00 | 70.00 | 11,836,100 |
| Apr 22, 2024 | 71.00 | 71.25 | 69.25 | 69.50 | 69.50 | 14,002,800 |
| Apr 19, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Apr 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Apr 17, 2024 | 73.50 | 74.00 | 71.25 | 71.50 | 71.50 | 24,273,800 |
| Apr 11, 2024 | 79.25 | 79.25 | 76.00 | 76.25 | 76.25 | 11,186,300 |
| Apr 10, 2024 | 78.50 | 80.75 | 78.50 | 79.75 | 79.75 | 14,440,600 |
| Apr 09, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 05, 2024 | 72.50 | 74.00 | 72.25 | 73.00 | 73.00 | 6,584,200 |
| Apr 04, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Apr 03, 2024 | 74.25 | 74.50 | 73.50 | 74.00 | 74.00 | 7,251,200 |
| Apr 02, 2024 | 74.00 | 75.50 | 73.75 | 75.00 | 75.00 | 9,437,600 |
| Apr 01, 2024 | 74.25 | 74.75 | 72.75 | 74.50 | 74.50 | 7,918,500 |
| Mar 29, 2024 | 72.75 | 75.25 | 72.50 | 74.50 | 74.50 | 7,675,100 |
| Mar 28, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Mar 27, 2024 | 73.50 | 74.50 | 73.25 | 73.50 | 73.50 | 5,968,900 |
| Mar 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Mar 25, 2024 | 73.00 | 74.75 | 72.25 | 73.00 | 73.00 | 15,129,300 |
| Mar 22, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| Mar 21, 2024 | 68.00 | 72.50 | 68.00 | 72.25 | 72.25 | 26,929,800 |
| Mar 20, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| Mar 19, 2024 | 67.50 | 68.00 | 66.75 | 66.75 | 66.75 | 8,797,800 |
| Mar 18, 2024 | 66.75 | 68.75 | 66.75 | 68.25 | 68.25 | 8,798,700 |
| Mar 15, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 14, 2024 | 68.75 | 69.00 | 67.50 | 69.00 | 69.00 | 6,443,000 |
| Mar 13, 2024 | 69.75 | 69.75 | 68.25 | 68.75 | 68.75 | 8,019,100 |
| Mar 12, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Mar 11, 2024 | 69.50 | 69.75 | 68.25 | 68.75 | 68.75 | 6,575,400 |
| Mar 08, 2024 | 68.25 | 71.00 | 68.00 | 70.25 | 70.25 | 22,110,700 |
| Mar 07, 2024 | 69.25 | 69.50 | 65.75 | 67.50 | 67.50 | 17,174,700 |
| Mar 07, 2024 | 0.45 Dividend | |||||
| Mar 06, 2024 | 64.00 | 69.00 | 63.25 | 68.50 | 68.05 | 22,058,000 |
| Mar 05, 2024 | 67.25 | 67.50 | 65.25 | 65.50 | 65.07 | 17,977,900 |
| Mar 04, 2024 | 68.00 | 68.75 | 66.75 | 67.00 | 66.56 | 13,499,500 |
| Mar 01, 2024 | 71.25 | 71.50 | 68.00 | 68.00 | 67.55 | 14,031,100 |
| Feb 29, 2024 | 69.25 | 72.25 | 69.25 | 71.25 | 70.78 | 22,069,100 |
| Feb 28, 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 68.55 | 19,786,200 |
| Feb 27, 2024 | 74.50 | 75.00 | 73.25 | 73.75 | 73.27 | 7,619,300 |
| Feb 23, 2024 | 75.25 | 75.25 | 73.50 | 73.75 | 73.27 | 12,498,000 |
| Feb 22, 2024 | 76.00 | 76.75 | 74.00 | 74.25 | 73.76 | 14,257,200 |
| Feb 21, 2024 | 73.50 | 75.75 | 73.00 | 75.00 | 74.51 | 18,208,400 |
| Feb 20, 2024 | 78.25 | 78.25 | 74.00 | 74.75 | 74.26 | 23,445,100 |
| Feb 19, 2024 | 77.50 | 79.00 | 77.50 | 78.00 | 77.49 | 14,994,200 |
| Feb 16, 2024 | 82.50 | 82.50 | 76.75 | 77.50 | 76.99 | 33,249,100 |
| Feb 15, 2024 | 79.50 | 82.00 | 78.75 | 81.50 | 80.96 | 14,987,600 |
| Feb 14, 2024 | 80.25 | 80.50 | 78.25 | 79.00 | 78.48 | 12,564,300 |
| Feb 13, 2024 | 81.50 | 83.25 | 81.50 | 82.00 | 81.46 | 7,011,800 |
| Feb 12, 2024 | 81.25 | 81.75 | 81.00 | 81.25 | 80.72 | 2,663,900 |
| Feb 09, 2024 | 80.50 | 81.50 | 80.50 | 80.50 | 79.97 | 3,716,800 |
| Feb 08, 2024 | 81.00 | 82.25 | 80.75 | 80.75 | 80.22 | 5,535,100 |
| Feb 07, 2024 | 83.00 | 83.50 | 81.75 | 81.75 | 81.21 | 7,944,500 |
| Feb 06, 2024 | 80.00 | 83.25 | 80.00 | 82.75 | 82.21 | 13,461,200 |
| Feb 05, 2024 | 80.25 | 81.00 | 79.50 | 80.50 | 79.97 | 6,648,700 |
| Feb 02, 2024 | 78.75 | 81.50 | 78.75 | 80.75 | 80.22 | 10,158,700 |
| Feb 01, 2024 | 78.50 | 78.75 | 77.50 | 78.00 | 77.49 | 7,170,900 |
| Jan 31, 2024 | 80.00 | 80.00 | 78.50 | 78.75 | 78.23 | 6,936,000 |
| Jan 30, 2024 | 79.75 | 80.50 | 79.50 | 80.00 | 79.47 | 8,999,000 |
| Jan 29, 2024 | 82.50 | 82.50 | 78.00 | 79.00 | 78.48 | 20,110,500 |
| Jan 26, 2024 | 82.50 | 83.25 | 81.50 | 82.00 | 81.46 | 6,054,600 |
| Jan 25, 2024 | 84.50 | 85.25 | 81.25 | 82.50 | 81.96 | 12,623,400 |
| Jan 24, 2024 | 83.00 | 85.25 | 82.50 | 85.25 | 84.69 | 9,504,900 |
| Jan 23, 2024 | 84.50 | 86.00 | 83.00 | 83.25 | 82.70 | 9,663,500 |
| Jan 22, 2024 | 85.00 | 85.25 | 83.25 | 84.25 | 83.70 | 8,843,100 |
| Jan 19, 2024 | 84.25 | 85.50 | 83.25 | 84.00 | 83.45 | 11,482,200 |
| Jan 18, 2024 | 83.50 | 83.75 | 81.50 | 83.00 | 82.45 | 13,493,600 |
| Jan 17, 2024 | 82.25 | 83.75 | 82.00 | 82.75 | 82.21 | 16,808,400 |
| Jan 16, 2024 | 84.50 | 84.50 | 83.00 | 83.00 | 82.45 | 11,301,900 |
| Jan 15, 2024 | 85.25 | 85.75 | 84.25 | 84.75 | 84.19 | 5,456,100 |
| Jan 12, 2024 | 83.50 | 86.00 | 83.50 | 85.00 | 84.44 | 10,733,900 |
| Jan 11, 2024 | 85.25 | 85.75 | 84.00 | 84.25 | 83.70 | 7,823,900 |
| Jan 10, 2024 | 86.25 | 86.25 | 84.75 | 85.00 | 84.44 | 5,903,500 |
| Jan 09, 2024 | 86.75 | 87.75 | 85.00 | 85.25 | 84.69 | 16,649,700 |
| Jan 08, 2024 | 83.75 | 86.00 | 83.75 | 84.50 | 83.94 | 12,203,200 |
| Jan 05, 2024 | 86.75 | 88.00 | 84.25 | 84.25 | 83.70 | 21,972,100 |
| Jan 04, 2024 | 90.25 | 90.75 | 86.75 | 87.00 | 86.43 | 26,853,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.