Dell Technologies Inc. (BKK:DELL23)
Thailand · Delayed Price · Currency is THB 3.680
+0.060 (1.66%)
At close: Sep 25, 2026
BKK:DELL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | 1.66% | 251,278 |
| Sep 24, 2026 | 3.64 | 3.78 | 3.56 | 3.62 | 3.62 | -2.16% | 2,677,846 |
| Sep 23, 2026 | 3.66 | 3.80 | 3.64 | 3.70 | 3.70 | -2.12% | 3,422,825 |
| Sep 22, 2026 | 3.84 | 3.90 | 3.78 | 3.78 | 3.78 | -3.08% | 304,733 |
| Sep 21, 2026 | 3.98 | 3.98 | 3.84 | 3.90 | 3.90 | -2.01% | 34,011,294 |
| Sep 18, 2026 | 3.84 | 4.00 | 3.80 | 3.98 | 3.98 | 4.19% | 309,521 |
| Sep 17, 2026 | 3.74 | 3.86 | 3.70 | 3.82 | 3.82 | 3.24% | 228,994 |
| Sep 16, 2026 | 3.58 | 3.78 | 3.58 | 3.70 | 3.70 | 3.93% | 315,882 |
| Sep 15, 2026 | 3.62 | 3.64 | 3.52 | 3.56 | 3.56 | -2.73% | 108,085 |
| Sep 14, 2026 | 3.38 | 3.76 | 3.38 | 3.66 | 3.66 | 8.28% | 395,757 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -3.43% | 2,130,830 |
| Sep 10, 2026 | 3.52 | 3.70 | 3.50 | 3.50 | 3.50 | - | 362,036 |
| Sep 9, 2026 | 3.46 | 3.58 | 3.40 | 3.50 | 3.50 | 1.74% | 5,915,554 |
| Sep 8, 2026 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -3.91% | 5,243,078 |
| Sep 7, 2026 | 3.44 | 3.60 | 3.40 | 3.58 | 3.58 | 3.47% | 1,563,322 |
| Sep 4, 2026 | 3.42 | 3.50 | 3.18 | 3.46 | 3.46 | 7.45% | 352,548 |
| Sep 3, 2026 | 3.22 | 3.30 | 2.88 | 3.22 | 3.22 | 4.55% | 2,470,821 |
| Sep 2, 2026 | 3.02 | 3.14 | 2.84 | 3.08 | 3.08 | - | 19,272,862 |
| Sep 1, 2026 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | 1.99% | 170,543 |
| Aug 31, 2026 | 3.10 | 3.14 | 3.00 | 3.02 | 3.02 | -0.66% | 31,526 |
| Aug 28, 2026 | 3.10 | 3.14 | 3.04 | 3.04 | 3.04 | -3.80% | 163,132 |
| Aug 27, 2026 | 2.98 | 3.16 | 2.96 | 3.16 | 3.16 | 7.48% | 230,864 |
| Aug 26, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | 2.08% | 115,974 |
| Aug 25, 2026 | 2.86 | 2.94 | 2.78 | 2.88 | 2.88 | 0.70% | 52,756 |
| Aug 24, 2026 | 2.88 | 2.90 | 2.82 | 2.86 | 2.86 | -1.38% | 31,774 |
| Aug 21, 2026 | 2.90 | 2.92 | 2.86 | 2.90 | 2.90 | -0.68% | 47,428 |
| Aug 20, 2026 | 3.08 | 3.12 | 2.84 | 2.92 | 2.92 | -5.81% | 68,783 |
| Aug 19, 2026 | 3.12 | 3.22 | 3.04 | 3.10 | 3.10 | -0.64% | 139,982 |