Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 4.040
+0.060 (1.51%)
At close: Dec 29, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | 1.98% | 14,097 |
| Dec 29, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | 1.51% | 36,075 |
| Dec 26, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 12,607 |
| Dec 25, 2025 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 46,433 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 54,587 |
| Dec 23, 2025 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 56,440 |
| Dec 22, 2025 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 2.05% | 100,822 |
| Dec 19, 2025 | 4.08 | 4.08 | 3.86 | 3.90 | 3.90 | -6.25% | 208,680 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.00 | 4.16 | 4.16 | -0.95% | 73,949 |
| Dec 17, 2025 | 4.08 | 4.22 | 4.08 | 4.20 | 4.20 | 3.45% | 89,401 |
| Dec 16, 2025 | 4.06 | 4.18 | 4.04 | 4.06 | 4.06 | -1.93% | 41,291 |
| Dec 15, 2025 | 4.12 | 4.38 | 4.10 | 4.14 | 4.14 | -5.91% | 235,857 |
| Dec 12, 2025 | 4.38 | 4.42 | 4.28 | 4.40 | 4.40 | 0.46% | 107,664 |
| Dec 11, 2025 | 4.42 | 4.46 | 4.34 | 4.38 | 4.38 | -2.23% | 75,820 |
| Dec 9, 2025 | 4.48 | 4.54 | 4.46 | 4.48 | 4.48 | 0.45% | 90,378 |
| Dec 8, 2025 | 4.32 | 4.48 | 4.28 | 4.46 | 4.46 | 3.72% | 229,020 |
| Dec 4, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 18,284 |
| Dec 3, 2025 | 4.36 | 4.40 | 4.24 | 4.34 | 4.34 | 2.84% | 128,034 |
| Dec 2, 2025 | 4.24 | 4.26 | 4.12 | 4.22 | 4.22 | -0.94% | 123,565 |
| Dec 1, 2025 | 4.24 | 4.34 | 4.20 | 4.26 | 4.26 | -1.84% | 168,486 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 53,565 |
| Nov 27, 2025 | 4.22 | 4.36 | 4.16 | 4.36 | 4.36 | 1.87% | 129,486 |
| Nov 26, 2025 | 4.08 | 4.30 | 4.00 | 4.28 | 4.28 | 4.90% | 195,116 |
| Nov 25, 2025 | 4.08 | 4.18 | 4.08 | 4.08 | 4.08 | - | 331,747 |
| Nov 24, 2025 | 4.06 | 4.10 | 3.80 | 4.08 | 4.08 | 7.37% | 403,406 |
| Nov 21, 2025 | 3.86 | 4.08 | 3.80 | 3.80 | 3.80 | -5.94% | 253,126 |
| Nov 20, 2025 | 4.04 | 4.06 | 3.88 | 4.04 | 4.04 | 0.50% | 311,229 |
| Nov 19, 2025 | 3.92 | 4.08 | 3.90 | 4.02 | 4.02 | 2.03% | 203,952 |
| 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 |