Dell Technologies Inc. (BKK:DELL80)
Thailand · Delayed Price · Currency is THB 2.300
-0.120 (-4.96%)
At close: Nov 6, 2026
BKK:DELL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.42 | 2.42 | 2.14 | 2.30 | 2.30 | -4.96% | 518,491 |
| Nov 5, 2026 | 2.76 | 2.76 | 2.40 | 2.42 | 2.42 | -12.95% | 1,635,945 |
| Nov 4, 2026 | 2.72 | 2.82 | 2.64 | 2.78 | 2.78 | 2.96% | 479,336 |
| Nov 3, 2026 | 2.92 | 2.92 | 2.64 | 2.70 | 2.70 | -7.53% | 390,176 |
| Nov 2, 2026 | 2.84 | 2.98 | 2.80 | 2.92 | 2.92 | -0.68% | 957,731 |
| Oct 30, 2026 | 3.26 | 3.32 | 2.92 | 2.94 | 2.94 | -9.82% | 211,576 |
| Oct 29, 2026 | 3.44 | 3.44 | 3.22 | 3.26 | 3.26 | -5.23% | 507,277 |
| Oct 28, 2026 | 3.22 | 3.46 | 3.20 | 3.44 | 3.44 | 8.18% | 341,697 |
| Oct 27, 2026 | 3.10 | 3.20 | 3.06 | 3.18 | 3.18 | 2.58% | 676,802 |
| Oct 26, 2026 | 3.14 | 3.16 | 3.02 | 3.10 | 3.10 | -1.27% | 212,553 |
| Oct 22, 2026 | 3.28 | 3.36 | 3.12 | 3.14 | 3.14 | -3.09% | 257,701 |
| Oct 21, 2026 | 2.98 | 3.30 | 2.98 | 3.24 | 3.24 | 9.46% | 523,285 |
| Oct 20, 2026 | 3.12 | 3.16 | 2.96 | 2.96 | 2.96 | -3.77% | 147,910 |
| Oct 19, 2026 | 3.26 | 3.26 | 3.06 | 3.08 | 3.08 | -5.52% | 389,841 |
| Oct 15, 2026 | 3.74 | 3.74 | 3.26 | 3.26 | 3.26 | -11.89% | 894,924 |
| Oct 14, 2026 | 3.90 | 3.94 | 3.70 | 3.70 | 3.70 | -5.13% | 389,578 |
| Oct 12, 2026 | 3.88 | 3.96 | 3.80 | 3.90 | 3.89 | -1.02% | 500,592 |
| Oct 9, 2026 | 3.84 | 3.94 | 3.82 | 3.94 | 3.93 | 2.60% | 236,820 |
| Oct 8, 2026 | 3.80 | 3.92 | 3.80 | 3.84 | 3.83 | 1.05% | 285,840 |
| Oct 7, 2026 | 3.74 | 3.94 | 3.74 | 3.80 | 3.79 | 1.60% | 1,516,528 |
| Oct 6, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.73 | -2.09% | 552,294 |
| Oct 5, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.81 | 3.24% | 2,804,899 |
| Oct 2, 2026 | 3.66 | 3.70 | 3.50 | 3.70 | 3.70 | 1.09% | 1,220,702 |
| Oct 1, 2026 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | 1.67% | 446,518 |
| Sep 30, 2026 | 3.68 | 3.72 | 3.60 | 3.60 | 3.60 | -2.17% | 459,760 |
| Sep 29, 2026 | 3.68 | 3.72 | 3.62 | 3.68 | 3.68 | 0.55% | 399,657 |
| Sep 28, 2026 | 3.66 | 3.84 | 3.64 | 3.66 | 3.66 | - | 4,775,560 |
| Sep 25, 2026 | 3.62 | 3.68 | 3.56 | 3.66 | 3.66 | 1.67% | 600,075 |
| Sep 24, 2026 | 3.68 | 3.80 | 3.58 | 3.60 | 3.60 | -2.70% | 2,494,349 |
| Sep 23, 2026 | 3.80 | 3.82 | 3.64 | 3.70 | 3.70 | -3.14% | 2,264,650 |
| Sep 22, 2026 | 3.88 | 3.92 | 3.78 | 3.82 | 3.81 | -1.55% | 1,673,497 |
| Sep 21, 2026 | 3.92 | 3.94 | 3.82 | 3.88 | 3.87 | -1.52% | 1,372,700 |
| Sep 18, 2026 | 3.82 | 4.00 | 3.80 | 3.94 | 3.93 | 3.68% | 1,608,951 |
| Sep 17, 2026 | 3.72 | 3.84 | 3.64 | 3.80 | 3.79 | 2.15% | 411,080 |
| Sep 16, 2026 | 3.56 | 3.78 | 3.56 | 3.72 | 3.72 | 4.49% | 470,622 |
| Sep 15, 2026 | 3.62 | 3.62 | 3.50 | 3.56 | 3.56 | -1.66% | 395,510 |
| Sep 14, 2026 | 3.38 | 3.74 | 3.38 | 3.62 | 3.62 | 5.85% | 320,377 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.34 | 3.42 | 3.42 | -2.84% | 155,578 |
| Sep 10, 2026 | 3.50 | 3.70 | 3.48 | 3.52 | 3.52 | - | 208,316 |