Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 173.00
+2.00 (1.17%)
At close: Dec 30, 2025
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 169.50 | 172.50 | 169.50 | 171.00 | - | - | 2,175,785 |
| Dec 29, 2025 | 171.00 | 172.00 | 167.50 | 171.00 | 171.00 | 0.59% | 11,501,972 |
| Dec 26, 2025 | 172.50 | 174.00 | 169.50 | 170.00 | 170.00 | -1.16% | 5,943,938 |
| Dec 25, 2025 | 176.00 | 176.50 | 172.00 | 172.00 | 172.00 | -2.82% | 5,361,358 |
| Dec 24, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.14% | 4,951,470 |
| Dec 23, 2025 | 183.00 | 183.00 | 174.50 | 175.00 | 175.00 | -3.85% | 11,814,770 |
| Dec 22, 2025 | 174.00 | 182.00 | 173.00 | 182.00 | 182.00 | 7.69% | 17,716,280 |
| Dec 19, 2025 | 170.50 | 172.00 | 168.00 | 169.00 | 169.00 | 0.60% | 13,779,560 |
| Dec 18, 2025 | 172.00 | 173.50 | 166.50 | 168.00 | 168.00 | -2.89% | 16,436,190 |
| Dec 17, 2025 | 178.00 | 178.00 | 172.00 | 173.00 | 173.00 | -1.70% | 12,141,940 |
| Dec 16, 2025 | 184.50 | 184.50 | 175.00 | 176.00 | 176.00 | -5.38% | 17,102,460 |
| Dec 15, 2025 | 179.00 | 186.00 | 176.00 | 186.00 | 186.00 | 2.20% | 13,660,030 |
| Dec 12, 2025 | 187.00 | 189.00 | 182.00 | 182.00 | 182.00 | -1.62% | 11,478,340 |
| Dec 11, 2025 | 200.00 | 200.00 | 184.00 | 185.00 | 185.00 | -6.33% | 19,037,660 |
| Dec 9, 2025 | 194.50 | 199.00 | 194.00 | 197.50 | 197.50 | 2.86% | 9,284,693 |
| Dec 8, 2025 | 199.00 | 202.00 | 191.00 | 192.00 | 192.00 | -3.52% | 12,470,710 |
| Dec 4, 2025 | 203.00 | 205.00 | 198.50 | 199.00 | 199.00 | -1.97% | 8,659,111 |
| Dec 3, 2025 | 206.00 | 207.00 | 201.00 | 203.00 | 203.00 | -1.46% | 5,225,276 |
| Dec 2, 2025 | 207.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.48% | 7,306,502 |
| Dec 1, 2025 | 203.00 | 208.00 | 200.00 | 207.00 | 207.00 | 2.99% | 7,348,854 |
| Nov 28, 2025 | 200.00 | 204.00 | 198.50 | 201.00 | 201.00 | 1.01% | 9,384,612 |
| Nov 27, 2025 | 207.00 | 207.00 | 199.00 | 199.00 | 199.00 | -2.93% | 8,196,703 |
| Nov 26, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -1.44% | 8,485,142 |
| Nov 25, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 4.26% | 11,438,110 |
| Nov 24, 2025 | 204.00 | 204.00 | 197.50 | 199.50 | 199.50 | -0.75% | 17,816,750 |
| Nov 21, 2025 | 208.00 | 211.00 | 199.00 | 201.00 | 201.00 | -6.94% | 15,093,470 |
| Nov 20, 2025 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 0.93% | 9,767,984 |
| Nov 19, 2025 | 210.00 | 214.00 | 206.00 | 214.00 | 214.00 | 2.39% | 5,107,610 |
| 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 |