Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 10.20
+1.65 (19.30%)
At close: May 25, 2026
BKK:DELL19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.70 | 10.00 | 9.65 | 10.00 | - | 16.96% | 674,587 |
| May 22, 2026 | 8.30 | 8.55 | 7.95 | 8.55 | 8.55 | 8.23% | 1,178,008 |
| May 21, 2026 | 8.00 | 8.05 | 7.85 | 7.90 | 7.90 | 0.64% | 582,261 |
| May 20, 2026 | 7.70 | 7.90 | 7.40 | 7.85 | 7.85 | 1.95% | 727,187 |
| May 19, 2026 | 7.95 | 7.95 | 7.55 | 7.70 | 7.70 | -3.14% | 844,333 |
| May 18, 2026 | 7.90 | 8.05 | 7.75 | 7.95 | 7.95 | 1.27% | 405,178 |
| May 15, 2026 | 8.15 | 8.35 | 7.80 | 7.85 | 7.85 | -3.09% | 2,717,855 |
| May 14, 2026 | 7.90 | 8.10 | 7.70 | 8.10 | 8.10 | 1.89% | 1,438,329 |
| May 13, 2026 | 7.90 | 7.95 | 7.40 | 7.95 | 7.95 | -0.62% | 2,845,258 |
| May 12, 2026 | 8.45 | 8.45 | 7.75 | 8.00 | 8.00 | -5.88% | 4,958,591 |
| May 11, 2026 | 7.55 | 8.80 | 7.55 | 8.50 | 8.50 | 12.58% | 4,187,658 |
| May 8, 2026 | 7.75 | 7.75 | 7.40 | 7.55 | 7.55 | -3.82% | 7,308,967 |
| May 7, 2026 | 7.25 | 7.85 | 7.10 | 7.85 | 7.85 | 9.03% | 5,507,924 |
| May 6, 2026 | 7.00 | 7.30 | 6.95 | 7.20 | 7.20 | 2.13% | 899,423 |
| May 5, 2026 | 6.70 | 7.05 | 6.50 | 7.05 | 7.05 | 4.44% | 862,105 |
| Apr 30, 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 6.75 | -0.74% | 496,688 |
| Apr 29, 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -2.86% | 354,764 |
| Apr 28, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | -0.71% | 278,590 |
| Apr 27, 2026 | 7.00 | 7.10 | 6.80 | 7.05 | 7.05 | 1.44% | 430,069 |
| Apr 24, 2026 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | - | 1,455,059 |
| Apr 23, 2026 | 7.00 | 7.05 | 6.85 | 6.95 | 6.95 | -1.42% | 413,171 |
| Apr 22, 2026 | 6.70 | 7.05 | 6.65 | 7.05 | 7.05 | 5.22% | 2,358,751 |
| Apr 21, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 8.35% | 1,759,427 |
| Apr 20, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.18 | -0.80% | 360,723 |
| Apr 17, 2026 | 5.85 | 6.30 | 5.80 | 6.25 | 6.23 | 8.70% | 313,995 |
| Apr 16, 2026 | 5.85 | 5.90 | 5.70 | 5.75 | 5.74 | -0.86% | 144,479 |
| Apr 10, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.78 | -1.69% | 71,375 |
| Apr 9, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.88 | -2.48% | 188,064 |
| Apr 8, 2026 | 5.65 | 6.05 | 5.55 | 6.05 | 6.03 | 4.31% | 445,211 |
| Apr 7, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.78 | 2.65% | 112,153 |
| Apr 3, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.64 | 4.63% | 209,473 |
| Apr 2, 2026 | 5.50 | 5.60 | 5.35 | 5.40 | 5.39 | -1.82% | 206,353 |
| Apr 1, 2026 | 5.55 | 5.55 | 5.10 | 5.50 | 5.49 | -0.90% | 282,318 |
| Mar 31, 2026 | 5.65 | 5.65 | 5.40 | 5.55 | 5.54 | -1.77% | 235,596 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.55 | 5.65 | 5.64 | -1.74% | 153,504 |
| Mar 27, 2026 | 6.00 | 6.15 | 5.75 | 5.75 | 5.74 | -4.17% | 233,448 |
| Mar 26, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 5.98 | 2.56% | 1,545,860 |
| Mar 25, 2026 | 5.35 | 5.95 | 5.35 | 5.85 | 5.83 | 8.33% | 1,855,621 |
| Mar 24, 2026 | 5.30 | 5.40 | 5.15 | 5.40 | 5.39 | 3.85% | 261,923 |
| Mar 23, 2026 | 5.35 | 5.55 | 5.10 | 5.20 | 5.19 | -2.80% | 508,822 |
| Mar 20, 2026 | 4.86 | 5.35 | 4.86 | 5.35 | 5.34 | 10.08% | 372,761 |
| Mar 19, 2026 | 4.96 | 5.05 | 4.78 | 4.86 | 4.85 | -2.80% | 313,012 |
| Mar 18, 2026 | 5.10 | 5.10 | 4.92 | 5.00 | 4.99 | -1.96% | 176,337 |
| Mar 17, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.09 | 2.82% | 377,464 |
| Mar 16, 2026 | 4.86 | 4.98 | 4.78 | 4.96 | 4.95 | 2.06% | 400,933 |
| Mar 13, 2026 | 4.66 | 4.88 | 4.66 | 4.86 | 4.85 | 4.74% | 528,872 |
| Mar 12, 2026 | 4.54 | 4.72 | 4.54 | 4.64 | 4.63 | 2.20% | 202,858 |
| Mar 11, 2026 | 4.62 | 4.66 | 4.38 | 4.54 | 4.53 | -3.40% | 449,146 |
| Mar 10, 2026 | 4.58 | 4.70 | 4.54 | 4.70 | 4.69 | 3.07% | 95,466 |
| Mar 9, 2026 | 4.66 | 4.70 | 4.52 | 4.56 | 4.55 | -2.15% | 113,057 |