Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 4.600
+0.020 (0.44%)
Last updated: Mar 5, 2026, 12:14 PM ICT
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.56 | 4.80 | 4.48 | 4.58 | 4.58 | 0.88% | 438,866 |
| Mar 2, 2026 | 4.22 | 4.60 | 4.18 | 4.54 | 4.54 | 7.08% | 1,470,646 |
| Feb 27, 2026 | 3.82 | 4.26 | 3.76 | 4.24 | 4.24 | 12.17% | 936,968 |
| Feb 26, 2026 | 3.86 | 3.88 | 3.66 | 3.78 | 3.78 | 1.61% | 227,758 |
| Feb 25, 2026 | 3.72 | 3.80 | 3.66 | 3.72 | 3.72 | - | 98,253 |
| Feb 24, 2026 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | -2.11% | 125,640 |
| Feb 23, 2026 | 3.72 | 3.82 | 3.70 | 3.80 | 3.80 | 2.15% | 74,225 |
| Feb 20, 2026 | 3.70 | 3.78 | 3.66 | 3.72 | 3.72 | 1.64% | 279,094 |
| Feb 19, 2026 | 3.66 | 3.68 | 3.56 | 3.66 | 3.66 | - | 70,199 |
| Feb 18, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | 0.55% | 40,365 |
| Feb 17, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 7,202 |
| Feb 16, 2026 | 3.52 | 3.74 | 3.52 | 3.66 | 3.66 | 3.39% | 176,340 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.48 | 3.54 | 3.54 | -8.29% | 306,081 |
| Feb 12, 2026 | 3.86 | 3.98 | 3.80 | 3.86 | 3.86 | -2.03% | 372,265 |
| Feb 11, 2026 | 3.80 | 3.96 | 3.78 | 3.94 | 3.94 | 4.23% | 184,413 |
| Feb 10, 2026 | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | - | 105,944 |
| Feb 9, 2026 | 3.68 | 3.86 | 3.68 | 3.78 | 3.78 | 3.85% | 174,756 |
| Feb 6, 2026 | 3.86 | 3.88 | 3.60 | 3.64 | 3.64 | -4.71% | 681,756 |
| Feb 5, 2026 | 3.78 | 3.88 | 3.74 | 3.82 | 3.82 | 2.14% | 981,206 |
| Feb 4, 2026 | 3.78 | 3.82 | 3.70 | 3.74 | 3.74 | -0.53% | 211,461 |
| Feb 3, 2026 | 3.58 | 3.80 | 3.58 | 3.76 | 3.76 | 5.03% | 813,845 |
| Feb 2, 2026 | 3.66 | 3.70 | 3.54 | 3.58 | 3.58 | -1.65% | 242,389 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | - | 181,015 |
| Jan 29, 2026 | 3.62 | 3.70 | 3.58 | 3.64 | 3.64 | 1.11% | 74,980 |
| Jan 28, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -0.55% | 280,186 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 39,201 |
| Jan 26, 2026 | 3.58 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 41,192 |
| Jan 23, 2026 | 3.72 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 71,697 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 3.43% | 1,203 |
| Jan 21, 2026 | 3.62 | 3.70 | 3.44 | 3.50 | 3.50 | -3.85% | 407,317 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -4.71% | 286,073 |
| Jan 19, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.81 | 0.53% | 270,636 |
| Jan 16, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.79 | - | 347,398 |
| Jan 15, 2026 | 3.76 | 3.84 | 3.72 | 3.80 | 3.79 | 1.06% | 128,164 |
| Jan 14, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.75 | - | 154,983 |
| Jan 13, 2026 | 3.74 | 3.82 | 3.74 | 3.76 | 3.75 | 1.08% | 90,367 |
| Jan 12, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.71 | 0.54% | 1,304,481 |
| Jan 9, 2026 | 3.76 | 3.78 | 3.64 | 3.70 | 3.69 | -1.60% | 259,648 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.72 | 3.76 | 3.75 | -3.09% | 306,731 |
| Jan 7, 2026 | 3.88 | 3.92 | 3.82 | 3.88 | 3.87 | 0.52% | 524,843 |
| Jan 6, 2026 | 4.04 | 4.06 | 3.86 | 3.86 | 3.85 | -4.93% | 968,487 |
| Jan 5, 2026 | 4.04 | 4.06 | 3.96 | 4.06 | 4.05 | -1.46% | 40,119 |
| Dec 30, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.10 | 1.98% | 14,097 |
| Dec 29, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.03 | 1.51% | 36,075 |
| Dec 26, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.97 | -1.00% | 12,607 |
| Dec 25, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.01 | 1.52% | 46,433 |
| Dec 24, 2025 | 3.94 | 3.98 | 3.92 | 3.96 | 3.95 | 0.51% | 54,587 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.92 | 3.94 | 3.93 | -1.01% | 56,440 |
| Dec 22, 2025 | 3.88 | 4.00 | 3.88 | 3.98 | 3.97 | 2.05% | 100,822 |
| Dec 19, 2025 | 4.08 | 4.08 | 3.86 | 3.90 | 3.89 | -6.25% | 208,680 |