Dell Technologies Inc. (BKK:DELL19)
Thailand flag Thailand · Delayed Price · Currency is THB
5.25
-0.10 (-1.87%)
At close: Oct 28, 2025

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.255.455.205.455.453.81%750,691
Oct 28, 20255.355.355.205.255.25-1.87%568,481
Oct 27, 20255.155.355.155.355.353.88%2,234,503
Oct 24, 20254.965.154.805.155.154.25%443,096
Oct 22, 20254.884.984.804.944.941.65%454,617
Oct 21, 20254.924.924.824.864.86-1.22%571,473
Oct 20, 20254.845.004.844.924.912.07%488,004
Oct 17, 20255.105.204.744.824.81-5.49%1,532,917
Oct 16, 20254.965.104.965.105.092.82%835,500
Oct 15, 20254.925.004.864.964.950.81%2,464,799
Oct 14, 20255.155.204.884.924.91-4.47%2,987,195
Oct 10, 20255.405.455.105.155.14-4.63%2,114,545
Oct 9, 20254.985.454.985.405.398.43%3,598,858
Oct 8, 20254.805.104.724.984.973.75%2,389,751
Oct 7, 20254.644.864.644.804.793.90%1,122,475
Oct 6, 20254.824.824.564.624.61-4.15%917,045
Oct 3, 20254.924.924.724.824.81-1.63%1,392,701
Oct 2, 20254.564.924.544.904.897.46%524,526
Oct 1, 20254.344.604.344.564.554.59%638,618
Sep 30, 20254.244.364.244.364.352.83%747,966
Sep 29, 20254.184.264.144.244.230.95%454,924
Sep 26, 20254.244.244.124.204.19-0.94%250,360
Sep 25, 20254.344.344.244.244.23-2.30%97,170
Sep 24, 20254.344.384.264.344.33-156,248
Sep 23, 20254.224.364.204.344.332.36%159,438
Sep 22, 20254.224.324.224.244.230.47%204,979
Sep 19, 20254.204.284.204.224.210.48%186,262
Sep 18, 20254.064.204.064.204.193.45%292,804
Sep 17, 20254.064.104.024.064.05-0.49%281,288