Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 147.50
-0.50 (-0.34%)
Aug 6, 2025, 12:29 PM ICT
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 149.00 | 150.00 | 147.00 | 147.50 | 147.50 | - | 9,746,635 |
| Aug 4, 2025 | 143.50 | 148.00 | 142.00 | 147.50 | 147.50 | 3.87% | 16,086,218 |
| Aug 1, 2025 | 149.50 | 151.00 | 142.00 | 142.00 | 142.00 | -2.74% | 22,365,023 |
| Jul 31, 2025 | 145.00 | 150.00 | 142.00 | 146.00 | 146.00 | 1.39% | 23,112,430 |
| Jul 30, 2025 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 10,288,732 |
| Jul 29, 2025 | 144.00 | 145.50 | 139.50 | 143.00 | 143.00 | 0.35% | 21,414,158 |
| Jul 25, 2025 | 138.00 | 143.00 | 137.50 | 142.50 | 142.50 | 1.42% | 17,155,747 |
| Jul 24, 2025 | 142.00 | 144.00 | 139.50 | 140.50 | 140.50 | -1.40% | 17,082,892 |
| Jul 23, 2025 | 140.50 | 145.00 | 139.50 | 142.50 | 142.50 | 4.01% | 21,943,004 |
| Jul 22, 2025 | 139.00 | 141.50 | 135.00 | 137.00 | 137.00 | -1.44% | 17,014,620 |
| Jul 21, 2025 | 143.00 | 144.00 | 135.00 | 139.00 | 139.00 | 1.09% | 31,664,420 |
| Jul 18, 2025 | 131.00 | 138.00 | 130.50 | 137.50 | 137.50 | 3.77% | 28,162,830 |
| Jul 17, 2025 | 115.50 | 134.50 | 115.50 | 132.50 | 132.50 | 15.72% | 49,610,188 |
| Jul 16, 2025 | 114.50 | 116.00 | 112.50 | 114.50 | 114.50 | - | 11,854,126 |
| Jul 15, 2025 | 113.00 | 115.00 | 111.00 | 114.50 | 114.50 | 2.23% | 13,748,136 |
| Jul 14, 2025 | 108.50 | 112.00 | 108.00 | 112.00 | 112.00 | 3.23% | 10,327,294 |
| Jul 11, 2025 | 109.00 | 111.00 | 108.00 | 108.50 | 108.50 | 2.36% | 13,684,117 |
| Jul 9, 2025 | 108.50 | 109.50 | 105.50 | 106.00 | 106.00 | -2.30% | 10,292,243 |
| Jul 8, 2025 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | -1.81% | 17,507,074 |
| Jul 7, 2025 | 106.50 | 111.00 | 105.50 | 110.50 | 110.50 | 0.91% | 16,301,798 |
| Jul 4, 2025 | 110.00 | 110.50 | 107.00 | 109.50 | 109.50 | -0.45% | 13,176,740 |
| Jul 3, 2025 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4.76% | 23,299,982 |
| Jul 2, 2025 | 104.00 | 105.50 | 102.50 | 105.00 | 105.00 | 0.96% | 15,025,794 |
| Jul 1, 2025 | 98.00 | 104.50 | 97.00 | 104.00 | 104.00 | 8.33% | 30,378,296 |
| Jun 30, 2025 | 97.00 | 100.00 | 92.00 | 96.00 | 96.00 | - | 37,759,915 |
| Jun 27, 2025 | 99.75 | 99.75 | 95.75 | 96.00 | 96.00 | -3.03% | 23,466,590 |
| Jun 26, 2025 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -5.71% | 24,557,404 |
| Jun 25, 2025 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.48% | 17,433,069 |
| Jun 24, 2025 | 99.00 | 106.00 | 98.75 | 104.50 | 104.50 | 8.57% | 39,919,599 |
| Jun 23, 2025 | 97.00 | 98.00 | 95.25 | 96.25 | 96.25 | -1.79% | 14,010,989 |
| Jun 20, 2025 | 98.00 | 99.25 | 96.75 | 98.00 | 98.00 | -0.25% | 16,996,747 |
| Jun 19, 2025 | 96.75 | 99.25 | 96.75 | 98.25 | 98.25 | 0.26% | 12,307,584 |
| Jun 18, 2025 | 98.00 | 102.50 | 97.75 | 98.00 | 98.00 | -1.01% | 16,420,840 |
| Jun 17, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 9,055,750 |
| Jun 16, 2025 | 98.50 | 101.50 | 97.25 | 100.00 | 100.00 | 0.50% | 10,960,794 |
| Jun 13, 2025 | 96.00 | 100.00 | 95.50 | 99.50 | 99.50 | 2.31% | 14,441,758 |
| Jun 12, 2025 | 99.25 | 99.75 | 97.00 | 97.25 | 97.25 | -3.71% | 11,195,117 |
| Jun 11, 2025 | 101.00 | 101.50 | 99.75 | 101.00 | 101.00 | 1.51% | 8,264,716 |
| Jun 10, 2025 | 99.75 | 101.50 | 99.00 | 99.50 | 99.50 | - | 8,694,738 |
| Jun 9, 2025 | 97.00 | 101.00 | 97.00 | 99.50 | 99.50 | 4.19% | 16,083,053 |
| Jun 6, 2025 | 97.25 | 97.25 | 93.50 | 95.50 | 95.50 | -2.30% | 15,049,959 |
| Jun 5, 2025 | 97.00 | 98.50 | 95.75 | 97.75 | 97.75 | 3.44% | 16,541,122 |
| Jun 4, 2025 | 101.50 | 102.00 | 91.25 | 94.50 | 94.50 | -9.13% | 47,479,514 |
| May 30, 2025 | 105.00 | 106.50 | 103.50 | 104.00 | 104.00 | -3.26% | 59,747,639 |
| May 29, 2025 | 108.50 | 112.50 | 107.00 | 107.50 | 107.50 | 3.37% | 28,091,767 |
| May 28, 2025 | 109.00 | 110.00 | 104.00 | 104.00 | 104.00 | -3.26% | 18,505,969 |
| May 27, 2025 | 111.00 | 111.00 | 106.00 | 107.50 | 107.50 | -3.59% | 20,057,013 |
| May 26, 2025 | 109.00 | 112.00 | 105.50 | 111.50 | 111.50 | 3.24% | 16,854,846 |
| May 23, 2025 | 109.00 | 110.50 | 108.00 | 108.00 | 108.00 | - | 9,337,782 |
| May 22, 2025 | 105.50 | 109.00 | 105.00 | 108.00 | 108.00 | 1.41% | 14,122,514 |