Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 14.60
-0.40 (-2.67%)
At close: Jul 24, 2026
BKK:DELL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 14.90 | 15.30 | 14.60 | 14.60 | 14.60 | -2.67% | 446,444 |
| Jul 23, 2026 | 14.10 | 15.20 | 14.00 | 15.00 | 15.00 | 6.38% | 1,895,932 |
| Jul 22, 2026 | 13.20 | 14.20 | 13.10 | 14.10 | 14.10 | 6.82% | 963,100 |
| Jul 21, 2026 | 13.00 | 13.70 | 12.90 | 13.20 | 13.20 | -0.62% | 693,734 |
| Jul 20, 2026 | 12.70 | 13.70 | 12.50 | 13.30 | 13.28 | 6.40% | 924,351 |
| Jul 17, 2026 | 13.50 | 13.90 | 12.30 | 12.50 | 12.48 | -6.72% | 2,720,231 |
| Jul 16, 2026 | 15.60 | 15.60 | 13.20 | 13.40 | 13.38 | -14.10% | 2,784,317 |
| Jul 15, 2026 | 14.50 | 15.70 | 14.50 | 15.60 | 15.58 | 9.09% | 1,144,388 |
| Jul 14, 2026 | 14.20 | 14.60 | 14.00 | 14.30 | 14.28 | 0.70% | 855,358 |
| Jul 13, 2026 | 14.90 | 15.10 | 14.00 | 14.20 | 14.18 | -3.40% | 1,498,186 |
| Jul 10, 2026 | 14.80 | 15.30 | 14.60 | 14.70 | 14.68 | -0.68% | 1,904,150 |
| Jul 9, 2026 | 13.60 | 15.10 | 13.60 | 14.80 | 14.78 | 9.63% | 6,027,377 |
| Jul 8, 2026 | 13.40 | 14.10 | 13.30 | 13.50 | 13.48 | 0.75% | 1,460,376 |
| Jul 7, 2026 | 13.40 | 14.30 | 13.10 | 13.40 | 13.38 | 0.75% | 1,122,003 |
| Jul 6, 2026 | 13.20 | 13.40 | 13.10 | 13.30 | 13.28 | 0.76% | 177,928 |
| Jul 3, 2026 | 13.90 | 14.30 | 12.80 | 13.20 | 13.18 | -3.65% | 2,873,121 |
| Jul 2, 2026 | 14.20 | 14.60 | 13.60 | 13.70 | 13.68 | -3.52% | 942,284 |
| Jul 1, 2026 | 13.70 | 14.40 | 13.60 | 14.20 | 14.18 | 4.41% | 1,282,699 |
| Jun 30, 2026 | 13.30 | 14.00 | 12.50 | 13.60 | 13.58 | 3.03% | 1,884,084 |
| Jun 29, 2026 | 13.20 | 13.40 | 12.90 | 13.20 | 13.18 | 1.54% | 3,195,747 |
| Jun 26, 2026 | 14.70 | 14.70 | 13.00 | 13.00 | 12.98 | -10.34% | 11,563,323 |
| Jun 25, 2026 | 14.50 | 14.80 | 14.10 | 14.50 | 14.48 | - | 1,276,530 |
| Jun 24, 2026 | 13.20 | 14.50 | 13.00 | 14.50 | 14.48 | 10.69% | 1,690,260 |
| Jun 23, 2026 | 13.50 | 14.70 | 13.10 | 13.10 | 13.08 | -3.68% | 2,808,575 |
| Jun 22, 2026 | 13.60 | 13.60 | 13.30 | 13.60 | 13.58 | -0.73% | 640,828 |
| Jun 19, 2026 | 14.10 | 14.30 | 13.30 | 13.70 | 13.68 | -2.84% | 998,250 |
| Jun 18, 2026 | 13.30 | 14.20 | 13.00 | 14.10 | 14.08 | 6.02% | 2,497,415 |
| Jun 17, 2026 | 13.40 | 13.70 | 13.20 | 13.30 | 13.28 | - | 813,568 |
| Jun 16, 2026 | 13.50 | 13.50 | 12.80 | 13.30 | 13.28 | -1.48% | 2,381,888 |
| Jun 15, 2026 | 12.90 | 13.60 | 12.60 | 13.50 | 13.48 | 5.47% | 1,906,677 |
| Jun 12, 2026 | 12.40 | 13.00 | 12.20 | 12.80 | 12.78 | 4.07% | 944,067 |
| Jun 11, 2026 | 12.00 | 13.10 | 12.00 | 12.30 | 12.28 | 3.36% | 1,127,770 |
| Jun 10, 2026 | 13.20 | 13.30 | 11.70 | 11.90 | 11.88 | -9.85% | 2,809,917 |
| Jun 9, 2026 | 12.90 | 13.40 | 12.70 | 13.20 | 13.18 | 2.33% | 5,167,716 |
| Jun 8, 2026 | 13.40 | 13.40 | 12.60 | 12.90 | 12.88 | -3.73% | 4,387,558 |
| Jun 5, 2026 | 13.20 | 14.10 | 13.00 | 13.40 | 13.38 | 0.75% | 4,282,478 |
| Jun 4, 2026 | 15.50 | 15.60 | 13.00 | 13.30 | 13.28 | -14.19% | 9,195,280 |
| Jun 2, 2026 | 14.00 | 15.70 | 13.10 | 15.50 | 15.48 | 8.39% | 10,531,230 |
| May 29, 2026 | 10.50 | 14.70 | 10.20 | 14.30 | 14.28 | 36.19% | 8,100,618 |
| May 28, 2026 | 10.20 | 10.60 | 9.80 | 10.50 | 10.49 | 1.94% | 2,912,214 |
| May 27, 2026 | 10.20 | 10.30 | 9.85 | 10.30 | 10.29 | 1.98% | 3,786,005 |
| May 26, 2026 | 10.20 | 10.20 | 9.90 | 10.10 | 10.09 | -0.98% | 2,307,141 |
| May 25, 2026 | 8.55 | 10.20 | 8.55 | 10.20 | 10.19 | 19.30% | 5,607,006 |
| May 22, 2026 | 8.00 | 8.55 | 7.95 | 8.55 | 8.54 | 8.23% | 1,178,008 |
| May 21, 2026 | 7.85 | 8.05 | 7.85 | 7.90 | 7.89 | 0.64% | 582,261 |
| May 20, 2026 | 7.70 | 7.90 | 7.40 | 7.85 | 7.84 | 1.95% | 727,187 |
| May 19, 2026 | 7.95 | 7.95 | 7.55 | 7.70 | 7.69 | -3.14% | 844,333 |
| May 18, 2026 | 7.90 | 8.05 | 7.75 | 7.95 | 7.94 | 1.27% | 405,178 |
| May 15, 2026 | 8.15 | 8.35 | 7.80 | 7.85 | 7.84 | -3.09% | 2,717,855 |
| May 14, 2026 | 7.90 | 8.10 | 7.70 | 8.10 | 8.09 | 1.89% | 1,438,329 |