Dell Technologies Inc. (BKK:DELL19)
Thailand · Delayed Price · Currency is THB 17.20
+1.30 (8.18%)
At close: Sep 4, 2026
BKK:DELL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.30 | 16.40 | 14.40 | 15.90 | 15.90 | 3.25% | 2,481,535 |
| Sep 2, 2026 | 15.30 | 15.60 | 14.20 | 15.40 | 15.40 | 2.67% | 1,438,395 |
| Sep 1, 2026 | 15.20 | 15.70 | 15.00 | 15.00 | 15.00 | - | 666,808 |
| Aug 31, 2026 | 15.40 | 15.70 | 14.90 | 15.00 | 15.00 | -1.32% | 266,898 |
| Aug 28, 2026 | 15.50 | 15.60 | 15.10 | 15.20 | 15.20 | -2.56% | 376,240 |
| Aug 27, 2026 | 15.40 | 15.70 | 14.70 | 15.60 | 15.60 | 6.85% | 667,021 |
| Aug 26, 2026 | 14.50 | 15.00 | 14.50 | 14.60 | 14.60 | 2.10% | 394,986 |
| Aug 25, 2026 | 14.20 | 14.70 | 13.80 | 14.30 | 14.30 | 0.70% | 1,141,561 |
| Aug 24, 2026 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 487,831 |
| Aug 21, 2026 | 14.30 | 14.60 | 14.20 | 14.30 | 14.30 | - | 393,650 |
| Aug 20, 2026 | 14.60 | 15.60 | 14.10 | 14.30 | 14.30 | -6.54% | 3,729,043 |
| Aug 19, 2026 | 15.60 | 16.20 | 15.20 | 15.30 | 15.30 | - | 1,795,864 |
| Aug 18, 2026 | 16.50 | 16.50 | 15.30 | 15.30 | 15.30 | -7.83% | 3,319,494 |
| Aug 17, 2026 | 16.40 | 16.70 | 16.20 | 16.60 | 16.60 | 1.22% | 914,417 |
| Aug 14, 2026 | 16.80 | 17.00 | 16.20 | 16.40 | 16.40 | -1.80% | 3,859,508 |
| Aug 13, 2026 | 15.20 | 16.90 | 14.40 | 16.70 | 16.70 | 11.33% | 4,045,732 |
| Aug 11, 2026 | 15.10 | 15.80 | 14.80 | 15.00 | 15.00 | -0.66% | 940,718 |
| Aug 10, 2026 | 14.80 | 15.40 | 13.70 | 15.10 | 15.10 | 2.72% | 2,432,991 |
| Aug 7, 2026 | 15.10 | 15.20 | 14.10 | 14.70 | 14.70 | -2.65% | 1,683,368 |
| Aug 6, 2026 | 15.40 | 16.10 | 15.10 | 15.10 | 15.10 | -1.31% | 1,293,820 |
| Aug 5, 2026 | 14.80 | 15.90 | 14.70 | 15.30 | 15.30 | 4.79% | 1,559,074 |
| Aug 4, 2026 | 13.30 | 14.70 | 13.10 | 14.60 | 14.60 | 8.15% | 2,607,904 |
| Aug 3, 2026 | 14.00 | 14.40 | 13.50 | 13.50 | 13.50 | -2.88% | 559,292 |
| Jul 31, 2026 | 12.80 | 14.00 | 12.70 | 13.90 | 13.90 | 11.20% | 691,529 |
| Jul 30, 2026 | 15.00 | 15.00 | 12.30 | 12.50 | 12.50 | -16.67% | 2,021,152 |
| Jul 27, 2026 | 14.90 | 15.10 | 14.60 | 15.00 | 15.00 | 2.74% | 611,782 |
| 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 | 13.50 | 13.70 | 12.90 | 13.20 | 13.20 | -0.63% | 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 |