Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 207.00
+5.00 (2.48%)
At close: Feb 6, 2026
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 199.00 | 207.00 | 199.00 | 207.00 | 207.00 | 2.48% | 11,243,520 |
| Feb 5, 2026 | 205.00 | 206.00 | 199.00 | 202.00 | 202.00 | -3.35% | 14,261,300 |
| Feb 4, 2026 | 205.00 | 210.00 | 204.00 | 209.00 | 209.00 | 0.97% | 9,599,921 |
| Feb 3, 2026 | 205.00 | 211.00 | 204.00 | 207.00 | 207.00 | 3.50% | 15,886,400 |
| Feb 2, 2026 | 204.00 | 205.00 | 195.50 | 200.00 | 200.00 | -2.44% | 16,738,960 |
| Jan 30, 2026 | 204.00 | 209.00 | 203.00 | 205.00 | 205.00 | -1.44% | 11,516,570 |
| Jan 29, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.48% | 10,711,170 |
| Jan 28, 2026 | 213.00 | 215.00 | 208.00 | 209.00 | 209.00 | -0.48% | 15,125,590 |
| Jan 27, 2026 | 195.00 | 210.00 | 194.00 | 210.00 | 210.00 | 8.81% | 25,814,210 |
| Jan 26, 2026 | 198.50 | 199.00 | 191.50 | 193.00 | 193.00 | -2.53% | 13,075,300 |
| Jan 23, 2026 | 193.50 | 201.00 | 192.00 | 198.00 | 198.00 | 2.33% | 24,692,950 |
| Jan 22, 2026 | 188.50 | 195.00 | 187.00 | 193.50 | 193.50 | 3.75% | 32,127,290 |
| Jan 21, 2026 | 174.00 | 187.50 | 173.50 | 186.50 | 186.50 | 8.75% | 33,073,950 |
| Jan 20, 2026 | 167.00 | 176.00 | 167.00 | 171.50 | 171.50 | 2.08% | 22,952,900 |
| Jan 19, 2026 | 166.00 | 170.50 | 165.50 | 168.00 | 168.00 | 0.60% | 10,542,450 |
| Jan 16, 2026 | 166.00 | 170.50 | 163.50 | 167.00 | 167.00 | 1.52% | 21,440,020 |
| Jan 15, 2026 | 158.50 | 165.50 | 155.50 | 164.50 | 164.50 | 2.81% | 21,598,190 |
| Jan 14, 2026 | 163.00 | 163.50 | 159.00 | 160.00 | 160.00 | 0.31% | 14,547,050 |
| Jan 13, 2026 | 165.00 | 165.00 | 158.00 | 159.50 | 159.50 | -1.54% | 14,406,920 |
| Jan 12, 2026 | 168.50 | 168.50 | 162.00 | 162.00 | 162.00 | -1.82% | 11,391,690 |
| Jan 9, 2026 | 162.50 | 169.50 | 162.00 | 165.00 | 165.00 | 1.85% | 24,374,560 |
| Jan 8, 2026 | 174.00 | 176.00 | 160.00 | 162.00 | 162.00 | -12.90% | 98,484,880 |
| Jan 7, 2026 | 182.00 | 186.00 | 180.50 | 186.00 | 186.00 | 1.64% | 13,946,520 |
| Jan 6, 2026 | 186.00 | 187.50 | 181.00 | 183.00 | 183.00 | -1.35% | 18,643,710 |
| Jan 5, 2026 | 180.50 | 191.00 | 177.50 | 185.50 | 185.50 | 7.23% | 32,016,808 |
| Dec 30, 2025 | 169.50 | 173.00 | 169.50 | 173.00 | 173.00 | 1.17% | 15,425,650 |
| 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 |