Dell Technologies Inc. (BKK:DELL23)
Thailand · Delayed Price · Currency is THB 2.300
-0.120 (-4.96%)
At close: Nov 6, 2026
BKK:DELL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.44 | 2.44 | 2.12 | 2.30 | 2.30 | -4.96% | 1,287,685 |
| Nov 5, 2026 | 2.76 | 2.76 | 2.40 | 2.42 | 2.42 | -12.95% | 139,394 |
| Nov 4, 2026 | 2.72 | 2.82 | 2.64 | 2.78 | 2.78 | 4.51% | 4,108,613 |
| Nov 3, 2026 | 2.92 | 2.92 | 2.62 | 2.66 | 2.66 | -8.90% | 4,047,715 |
| Nov 2, 2026 | 2.86 | 2.96 | 2.80 | 2.92 | 2.92 | -0.68% | 518,620 |
| Oct 30, 2026 | 3.28 | 3.34 | 2.90 | 2.94 | 2.94 | -10.37% | 176,780 |
| Oct 29, 2026 | 3.40 | 3.40 | 3.22 | 3.28 | 3.28 | -4.09% | 309,493 |
| Oct 28, 2026 | 3.22 | 3.46 | 3.22 | 3.42 | 3.42 | 6.87% | 595,736 |
| Oct 27, 2026 | 3.12 | 3.20 | 3.06 | 3.20 | 3.20 | 3.23% | 4,811,129 |
| Oct 26, 2026 | 3.12 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 11,718,331 |
| Oct 22, 2026 | 3.24 | 3.36 | 3.12 | 3.12 | 3.12 | -3.70% | 13,152,340 |
| Oct 21, 2026 | 3.00 | 3.32 | 2.96 | 3.24 | 3.24 | 8.00% | 4,263,218 |
| Oct 20, 2026 | 3.12 | 3.18 | 2.98 | 3.00 | 3.00 | -3.74% | 7,144,802 |
| Oct 19, 2026 | 3.28 | 3.28 | 3.04 | 3.12 | 3.12 | -5.45% | 11,985,631 |
| Oct 15, 2026 | 3.76 | 3.76 | 3.24 | 3.30 | 3.30 | -12.23% | 11,007,812 |
| Oct 14, 2026 | 3.94 | 3.96 | 3.74 | 3.76 | 3.76 | -4.08% | 171,443 |
| Oct 12, 2026 | 3.92 | 3.96 | 3.82 | 3.92 | 3.92 | - | 200,380 |
| Oct 9, 2026 | 3.86 | 3.94 | 3.84 | 3.92 | 3.92 | 1.55% | 160,077 |
| Oct 8, 2026 | 3.84 | 3.94 | 3.80 | 3.86 | 3.86 | 1.58% | 158,951 |
| Oct 7, 2026 | 3.78 | 3.94 | 3.78 | 3.80 | 3.80 | 1.60% | 423,988 |
| Oct 6, 2026 | 3.78 | 3.80 | 3.70 | 3.74 | 3.74 | -1.06% | 102,479 |
| Oct 5, 2026 | 3.68 | 3.82 | 3.66 | 3.78 | 3.78 | 2.16% | 10,834,173 |
| Oct 2, 2026 | 3.66 | 3.70 | 3.50 | 3.70 | 3.70 | 0.54% | 5,784,250 |
| Oct 1, 2026 | 3.64 | 3.72 | 3.62 | 3.68 | 3.68 | 1.10% | 260,552 |
| Sep 30, 2026 | 3.68 | 3.70 | 3.60 | 3.64 | 3.64 | -1.09% | 152,533 |
| Sep 29, 2026 | 3.70 | 3.72 | 3.60 | 3.68 | 3.68 | - | 183,974 |
| Sep 28, 2026 | 3.66 | 3.84 | 3.64 | 3.68 | 3.68 | - | 436,094 |
| Sep 25, 2026 | 3.60 | 3.68 | 3.56 | 3.68 | 3.68 | 1.66% | 251,278 |
| Sep 24, 2026 | 3.68 | 3.78 | 3.56 | 3.62 | 3.62 | -2.16% | 2,677,846 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.64 | 3.70 | 3.70 | -2.12% | 3,422,825 |
| Sep 22, 2026 | 3.90 | 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 | 3.22 | 3.50 | 3.18 | 3.46 | 3.46 | 7.45% | 352,548 |
| Sep 3, 2026 | 3.06 | 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 | 3.12 | 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 |