Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 3.980
+0.040 (1.02%)
Last updated: Nov 19, 2025, 11:02 AM ICT
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.14 | 4.16 | 3.92 | 3.94 | 3.94 | -6.64% | 551,830 |
| Nov 17, 2025 | 4.30 | 4.46 | 4.18 | 4.22 | 4.22 | -1.86% | 169,862 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.26 | 4.30 | 4.30 | -6.11% | 310,070 |
| Nov 13, 2025 | 4.56 | 4.66 | 4.56 | 4.58 | 4.58 | 0.44% | 242,177 |
| Nov 12, 2025 | 4.58 | 4.58 | 4.44 | 4.56 | 4.56 | -0.87% | 361,533 |
| Nov 11, 2025 | 4.88 | 4.90 | 4.58 | 4.60 | 4.60 | -5.74% | 1,533,767 |
| Nov 10, 2025 | 4.78 | 4.88 | 4.64 | 4.88 | 4.88 | 2.09% | 497,748 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -4.40% | 469,995 |
| Nov 6, 2025 | 4.94 | 5.05 | 4.88 | 5.00 | 5.00 | 1.63% | 270,992 |
| Nov 5, 2025 | 5.05 | 5.15 | 4.88 | 4.92 | 4.92 | -3.53% | 218,173 |
| Nov 4, 2025 | 5.40 | 5.50 | 5.05 | 5.10 | 5.10 | -4.67% | 449,734 |
| Nov 3, 2025 | 5.30 | 5.35 | 5.10 | 5.35 | 5.35 | 0.94% | 134,642 |
| Oct 31, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 46,264 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 1,920,274 |
| Oct 29, 2025 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | 750,691 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 568,481 |
| Oct 27, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 2,234,503 |
| Oct 24, 2025 | 4.96 | 5.15 | 4.80 | 5.15 | 5.15 | 4.25% | 443,096 |
| Oct 22, 2025 | 4.88 | 4.98 | 4.80 | 4.94 | 4.94 | 1.65% | 454,617 |
| Oct 21, 2025 | 4.92 | 4.92 | 4.82 | 4.86 | 4.86 | -1.22% | 571,473 |
| Oct 20, 2025 | 4.84 | 5.00 | 4.84 | 4.92 | 4.91 | 2.07% | 488,004 |
| Oct 17, 2025 | 5.10 | 5.20 | 4.74 | 4.82 | 4.81 | -5.49% | 1,532,917 |
| Oct 16, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.09 | 2.82% | 835,500 |
| Oct 15, 2025 | 4.92 | 5.00 | 4.86 | 4.96 | 4.95 | 0.81% | 2,464,799 |
| Oct 14, 2025 | 5.15 | 5.20 | 4.88 | 4.92 | 4.91 | -4.47% | 2,987,195 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.10 | 5.15 | 5.14 | -4.63% | 2,114,545 |
| Oct 9, 2025 | 4.98 | 5.45 | 4.98 | 5.40 | 5.38 | 8.43% | 3,598,858 |
| Oct 8, 2025 | 4.80 | 5.10 | 4.72 | 4.98 | 4.97 | 3.75% | 2,389,751 |
| Oct 7, 2025 | 4.64 | 4.86 | 4.64 | 4.80 | 4.79 | 3.90% | 1,122,475 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.56 | 4.62 | 4.61 | -4.15% | 917,045 |
| Oct 3, 2025 | 4.92 | 4.92 | 4.72 | 4.82 | 4.81 | -1.63% | 1,392,701 |
| Oct 2, 2025 | 4.56 | 4.92 | 4.54 | 4.90 | 4.89 | 7.46% | 524,526 |
| Oct 1, 2025 | 4.34 | 4.60 | 4.34 | 4.56 | 4.55 | 4.59% | 638,618 |
| Sep 30, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.35 | 2.83% | 747,966 |
| Sep 29, 2025 | 4.18 | 4.26 | 4.14 | 4.24 | 4.23 | 0.95% | 454,924 |
| Sep 26, 2025 | 4.24 | 4.24 | 4.12 | 4.20 | 4.19 | -0.94% | 250,360 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.23 | -2.30% | 97,170 |
| Sep 24, 2025 | 4.34 | 4.38 | 4.26 | 4.34 | 4.33 | - | 156,248 |
| Sep 23, 2025 | 4.22 | 4.36 | 4.20 | 4.34 | 4.33 | 2.36% | 159,438 |
| Sep 22, 2025 | 4.22 | 4.32 | 4.22 | 4.24 | 4.23 | 0.47% | 204,979 |
| Sep 19, 2025 | 4.20 | 4.28 | 4.20 | 4.22 | 4.21 | 0.48% | 186,262 |
| Sep 18, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.19 | 3.45% | 292,804 |
| Sep 17, 2025 | 4.06 | 4.10 | 4.02 | 4.06 | 4.05 | -0.49% | 281,288 |