Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 211.00
+2.00 (0.96%)
Nov 19, 2025, 3:55 PM ICT
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 210.00 | 212.00 | 208.00 | 209.00 | - | - | 966,537 |
| Nov 18, 2025 | 207.00 | 211.00 | 202.00 | 209.00 | 209.00 | -1.88% | 7,169,501 |
| Nov 17, 2025 | 210.00 | 213.00 | 206.00 | 213.00 | 213.00 | 0.95% | 4,551,663 |
| Nov 14, 2025 | 213.00 | 217.00 | 206.00 | 211.00 | 211.00 | -3.21% | 7,381,003 |
| Nov 13, 2025 | 217.00 | 221.00 | 213.00 | 218.00 | 218.00 | 1.40% | 4,564,155 |
| Nov 12, 2025 | 220.00 | 221.00 | 214.00 | 215.00 | 215.00 | -1.38% | 5,770,060 |
| Nov 11, 2025 | 222.00 | 224.00 | 217.00 | 218.00 | 218.00 | -2.24% | 5,275,349 |
| Nov 10, 2025 | 225.00 | 226.00 | 220.00 | 223.00 | 223.00 | -0.45% | 5,711,862 |
| Nov 7, 2025 | 229.00 | 231.00 | 224.00 | 224.00 | 224.00 | -2.18% | 4,688,608 |
| Nov 6, 2025 | 222.00 | 230.00 | 220.00 | 229.00 | 229.00 | 4.57% | 8,358,178 |
| Nov 5, 2025 | 214.00 | 220.00 | 211.00 | 219.00 | 219.00 | -1.35% | 6,529,879 |
| Nov 4, 2025 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 0.45% | 5,823,229 |
| Nov 3, 2025 | 220.00 | 223.00 | 218.00 | 221.00 | 221.00 | 1.84% | 4,059,450 |
| Oct 31, 2025 | 215.00 | 223.00 | 213.00 | 217.00 | 217.00 | -1.36% | 9,383,078 |
| Oct 30, 2025 | 223.00 | 226.00 | 214.00 | 220.00 | 220.00 | -3.08% | 10,711,550 |
| Oct 29, 2025 | 225.00 | 228.00 | 224.00 | 227.00 | 227.00 | 1.79% | 7,751,957 |
| Oct 28, 2025 | 229.00 | 232.00 | 221.00 | 223.00 | 223.00 | -0.89% | 12,157,090 |
| Oct 27, 2025 | 210.00 | 231.00 | 210.00 | 225.00 | 225.00 | 9.76% | 20,188,390 |
| Oct 24, 2025 | 200.00 | 207.00 | 197.50 | 205.00 | 205.00 | 2.76% | 8,764,360 |
| Oct 22, 2025 | 195.50 | 202.00 | 193.50 | 199.50 | 199.50 | 1.79% | 9,920,272 |
| Oct 21, 2025 | 194.00 | 196.00 | 193.50 | 196.00 | 196.00 | 1.55% | 5,107,616 |
| Oct 20, 2025 | 191.00 | 194.00 | 189.50 | 193.00 | 193.00 | 2.39% | 5,107,787 |
| Oct 17, 2025 | 190.00 | 193.50 | 187.50 | 188.50 | 188.50 | -2.58% | 7,121,543 |
| Oct 16, 2025 | 190.00 | 194.00 | 188.50 | 193.50 | 193.50 | 2.93% | 9,625,359 |
| Oct 15, 2025 | 183.50 | 188.50 | 180.50 | 188.00 | 188.00 | 4.16% | 10,668,360 |
| Oct 14, 2025 | 181.00 | 186.50 | 176.50 | 180.50 | 180.50 | 0.56% | 11,552,150 |
| Oct 10, 2025 | 175.50 | 183.00 | 173.50 | 179.50 | 179.50 | -9.11% | 22,022,600 |
| Oct 9, 2025 | 195.00 | 201.00 | 194.50 | 197.50 | 197.50 | 3.13% | 22,801,090 |
| Oct 8, 2025 | 188.00 | 194.50 | 187.50 | 191.50 | 191.50 | 1.06% | 18,786,580 |
| Oct 7, 2025 | 182.50 | 193.00 | 182.00 | 189.50 | 189.50 | 5.87% | 25,901,660 |
| Oct 6, 2025 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | 0.56% | 19,579,950 |
| Oct 3, 2025 | 173.00 | 181.50 | 172.50 | 178.00 | 178.00 | 3.19% | 18,920,790 |
| Oct 2, 2025 | 172.00 | 175.50 | 171.00 | 172.50 | 172.50 | 2.68% | 17,848,060 |
| Oct 1, 2025 | 160.00 | 170.50 | 159.50 | 168.00 | 168.00 | 5.99% | 33,545,650 |
| Sep 30, 2025 | 161.50 | 165.00 | 158.00 | 158.50 | 158.50 | -1.86% | 36,883,090 |
| Sep 29, 2025 | 160.00 | 162.50 | 158.50 | 161.50 | 161.50 | 2.54% | 16,917,160 |
| Sep 26, 2025 | 163.00 | 164.00 | 157.50 | 157.50 | 157.50 | -4.55% | 18,196,170 |
| Sep 25, 2025 | 164.00 | 166.00 | 162.50 | 165.00 | 165.00 | 0.61% | 8,992,530 |
| Sep 24, 2025 | 167.00 | 168.00 | 161.50 | 164.00 | 164.00 | -1.80% | 14,592,740 |
| Sep 23, 2025 | 163.00 | 171.00 | 163.00 | 167.00 | 167.00 | 3.41% | 19,790,610 |
| Sep 22, 2025 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | 0.31% | 6,126,642 |
| Sep 19, 2025 | 164.00 | 164.50 | 161.00 | 161.00 | 161.00 | -0.92% | 10,882,130 |
| Sep 18, 2025 | 165.00 | 165.00 | 159.50 | 162.50 | 162.50 | - | 10,677,130 |
| Sep 17, 2025 | 161.50 | 164.50 | 161.00 | 162.50 | 162.50 | 0.93% | 7,652,587 |
| Sep 16, 2025 | 162.00 | 165.50 | 160.00 | 161.00 | 161.00 | 0.63% | 13,063,240 |
| Sep 15, 2025 | 157.00 | 160.50 | 155.00 | 160.00 | 160.00 | 1.91% | 14,097,220 |
| Sep 12, 2025 | 156.50 | 158.00 | 154.50 | 157.00 | 157.00 | 1.62% | 11,641,950 |
| Sep 11, 2025 | 148.00 | 156.50 | 148.00 | 154.50 | 154.50 | 4.39% | 20,105,690 |
| Sep 10, 2025 | 148.00 | 149.50 | 146.00 | 148.00 | 148.00 | 1.72% | 10,449,680 |
| Sep 9, 2025 | 143.00 | 147.50 | 142.50 | 145.50 | 145.50 | 1.75% | 13,248,960 |