Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 188.50
-5.00 (-2.58%)
Oct 17, 2025, 4:36 PM ICT
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,552,154 |
| Oct 10, 2025 | 175.50 | 183.00 | 173.50 | 179.50 | 179.50 | -9.11% | 22,022,602 |
| Oct 9, 2025 | 195.00 | 201.00 | 194.50 | 197.50 | 197.50 | 3.13% | 22,801,093 |
| Oct 8, 2025 | 188.00 | 194.50 | 187.50 | 191.50 | 191.50 | 1.06% | 18,786,586 |
| Oct 7, 2025 | 182.50 | 193.00 | 182.00 | 189.50 | 189.50 | 5.87% | 25,901,661 |
| Oct 6, 2025 | 180.00 | 185.00 | 179.00 | 179.00 | 179.00 | 0.56% | 19,579,957 |
| Oct 3, 2025 | 173.00 | 181.50 | 172.50 | 178.00 | 178.00 | 3.19% | 18,920,798 |
| Oct 2, 2025 | 172.00 | 175.50 | 171.00 | 172.50 | 172.50 | 2.68% | 17,848,068 |
| Oct 1, 2025 | 160.00 | 170.50 | 159.50 | 168.00 | 168.00 | 5.99% | 33,545,655 |
| Sep 30, 2025 | 161.50 | 165.00 | 158.00 | 158.50 | 158.50 | -1.86% | 36,883,092 |
| 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% | 18,196,174 |
| 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% | 14,592,741 |
| Sep 23, 2025 | 163.00 | 171.00 | 163.00 | 167.00 | 167.00 | 3.41% | 19,790,614 |
| 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 | - | 10,677,132 |
| 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% | 13,063,249 |
| Sep 15, 2025 | 157.00 | 160.50 | 155.00 | 160.00 | 160.00 | 1.91% | 14,097,228 |
| Sep 12, 2025 | 156.50 | 158.00 | 154.50 | 157.00 | 157.00 | 1.62% | 11,641,952 |
| Sep 11, 2025 | 148.00 | 156.50 | 148.00 | 154.50 | 154.50 | 4.39% | 20,105,695 |
| 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% | 13,248,962 |
| Sep 8, 2025 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | -3.05% | 13,564,096 |
| Sep 5, 2025 | 147.50 | 149.00 | 146.50 | 147.50 | 147.50 | 1.37% | 8,046,266 |
| Sep 4, 2025 | 151.50 | 152.00 | 145.50 | 145.50 | 145.50 | -3.64% | 11,632,199 |
| Sep 3, 2025 | 148.50 | 152.50 | 148.00 | 151.00 | 151.00 | 2.72% | 9,855,882 |
| Sep 2, 2025 | 150.50 | 150.50 | 147.00 | 147.00 | 147.00 | -1.34% | 7,231,031 |
| Sep 1, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | -0.67% | 6,184,496 |
| Aug 29, 2025 | 150.00 | 153.50 | 149.00 | 150.00 | 150.00 | - | 15,167,721 |
| Aug 28, 2025 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -2.60% | 12,821,314 |
| Aug 27, 2025 | 151.00 | 158.50 | 150.00 | 154.00 | 154.00 | 2.67% | 21,157,235 |
| Aug 26, 2025 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 11,220,864 |
| Aug 25, 2025 | 153.50 | 155.00 | 151.50 | 153.00 | 153.00 | 1.32% | 8,799,036 |
| Aug 22, 2025 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 3.07% | 10,152,082 |
| Aug 21, 2025 | 146.00 | 149.50 | 145.00 | 146.50 | 146.50 | 1.03% | 8,893,089 |
| Aug 20, 2025 | 144.50 | 146.00 | 140.50 | 145.00 | 145.00 | -0.68% | 13,398,583 |
| Aug 19, 2025 | 148.50 | 148.50 | 146.00 | 146.00 | 146.00 | -1.02% | 6,424,841 |
| Aug 18, 2025 | 149.50 | 151.00 | 147.50 | 147.50 | 147.50 | -1.34% | 7,528,273 |
| Aug 15, 2025 | 152.00 | 152.50 | 148.50 | 149.50 | 149.50 | -0.99% | 6,900,878 |
| Aug 14, 2025 | 153.50 | 156.50 | 151.00 | 151.00 | 151.00 | -1.95% | 13,926,932 |
| Aug 13, 2025 | 147.50 | 155.00 | 147.00 | 154.00 | 154.00 | 6.94% | 26,543,292 |
| Aug 8, 2025 | 145.50 | 147.00 | 143.00 | 144.00 | 144.00 | -2.04% | 11,064,781 |
| Aug 7, 2025 | 147.00 | 148.50 | 145.50 | 147.00 | 147.00 | -0.34% | 8,342,694 |
| Aug 6, 2025 | 148.50 | 148.50 | 145.00 | 147.50 | 147.50 | - | 12,468,240 |