Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 4.800
+0.180 (3.90%)
At close: Oct 7, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.76 | 4.86 | 4.64 | 4.80 | 4.80 | 3.90% | 1,122,475 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.56 | 4.62 | 4.62 | -4.15% | 917,045 |
| Oct 3, 2025 | 4.92 | 4.92 | 4.72 | 4.82 | 4.82 | -1.63% | 1,392,701 |
| Oct 2, 2025 | 4.56 | 4.92 | 4.54 | 4.90 | 4.90 | 7.46% | 524,526 |
| Oct 1, 2025 | 4.34 | 4.60 | 4.34 | 4.56 | 4.56 | 4.59% | 638,618 |
| Sep 30, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 2.83% | 747,966 |
| Sep 29, 2025 | 4.18 | 4.26 | 4.14 | 4.24 | 4.24 | 0.95% | 454,924 |
| Sep 26, 2025 | 4.24 | 4.24 | 4.12 | 4.20 | 4.20 | -0.94% | 250,360 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -2.30% | 97,170 |
| Sep 24, 2025 | 4.34 | 4.38 | 4.26 | 4.34 | 4.34 | - | 156,248 |
| Sep 23, 2025 | 4.22 | 4.36 | 4.20 | 4.34 | 4.34 | 2.36% | 159,438 |
| Sep 22, 2025 | 4.22 | 4.32 | 4.22 | 4.24 | 4.24 | 0.47% | 204,979 |
| Sep 19, 2025 | 4.20 | 4.28 | 4.20 | 4.22 | 4.22 | 0.48% | 186,262 |
| Sep 18, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 3.45% | 292,804 |
| Sep 17, 2025 | 4.06 | 4.10 | 4.02 | 4.06 | 4.06 | -0.49% | 281,288 |