Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 269.00
+1.00 (0.37%)
At close: Mar 20, 2026
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 276.00 | 277.00 | 265.00 | 269.00 | 269.00 | 0.37% | 18,141,582 |
| Mar 19, 2026 | 273.00 | 278.00 | 267.00 | 268.00 | 268.00 | -2.90% | 17,767,180 |
| Mar 18, 2026 | 274.00 | 280.00 | 273.00 | 276.00 | 276.00 | 2.99% | 19,547,370 |
| Mar 17, 2026 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 3.88% | 20,114,660 |
| Mar 16, 2026 | 258.00 | 263.00 | 256.00 | 258.00 | 258.00 | 1.18% | 9,681,095 |
| Mar 13, 2026 | 260.00 | 262.00 | 254.00 | 255.00 | 255.00 | -2.67% | 14,394,450 |
| Mar 12, 2026 | 255.00 | 262.00 | 254.00 | 262.00 | 262.00 | 1.55% | 13,050,200 |
| Mar 11, 2026 | 261.00 | 267.00 | 258.00 | 258.00 | 258.00 | 0.78% | 19,755,550 |
| Mar 10, 2026 | 258.00 | 261.00 | 252.00 | 256.00 | 256.00 | 4.49% | 21,140,030 |
| Mar 9, 2026 | 236.00 | 247.00 | 226.00 | 245.00 | 245.00 | -3.92% | 28,772,870 |
| Mar 6, 2026 | 260.00 | 263.00 | 254.00 | 255.00 | 255.00 | -1.16% | 15,934,520 |
| Mar 5, 2026 | 253.00 | 265.00 | 248.00 | 258.00 | 258.00 | 7.95% | 33,027,610 |
| Mar 4, 2026 | 245.00 | 248.00 | 230.00 | 239.00 | 239.00 | -10.49% | 37,941,940 |
| Mar 2, 2026 | 275.00 | 292.00 | 267.00 | 267.00 | 267.00 | -4.30% | 20,724,010 |
| Feb 27, 2026 | 273.00 | 284.00 | 273.00 | 279.00 | 279.00 | 0.72% | 23,491,560 |
| Feb 26, 2026 | 275.00 | 283.00 | 269.00 | 277.00 | 277.00 | 4.14% | 18,915,100 |
| Feb 25, 2026 | 254.00 | 268.00 | 251.00 | 266.00 | 265.40 | 7.26% | 23,966,560 |
| Feb 24, 2026 | 251.00 | 251.00 | 244.00 | 248.00 | 247.44 | - | 14,635,910 |
| Feb 23, 2026 | 240.00 | 258.00 | 239.00 | 248.00 | 247.44 | 5.98% | 27,304,360 |
| Feb 20, 2026 | 235.00 | 238.00 | 232.00 | 234.00 | 233.47 | -0.85% | 10,991,450 |
| Feb 19, 2026 | 226.00 | 239.00 | 225.00 | 236.00 | 235.47 | 5.36% | 24,722,080 |
| Feb 18, 2026 | 225.00 | 229.00 | 221.00 | 224.00 | 223.49 | -0.44% | 12,471,020 |
| Feb 17, 2026 | 221.00 | 225.00 | 218.00 | 225.00 | 224.49 | 1.81% | 8,688,933 |
| Feb 16, 2026 | 221.00 | 224.00 | 219.00 | 221.00 | 220.50 | 2.31% | 9,483,581 |
| Feb 13, 2026 | 224.00 | 224.00 | 216.00 | 216.00 | 215.51 | -3.57% | 10,340,090 |
| Feb 12, 2026 | 222.00 | 226.00 | 218.00 | 224.00 | 223.49 | 1.82% | 12,729,470 |
| Feb 11, 2026 | 219.00 | 222.00 | 217.00 | 220.00 | 219.50 | 1.38% | 10,588,020 |
| Feb 10, 2026 | 227.00 | 228.00 | 217.00 | 217.00 | 216.51 | -1.36% | 19,870,700 |
| Feb 9, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 219.50 | 6.28% | 22,362,940 |
| Feb 6, 2026 | 199.00 | 207.00 | 199.00 | 207.00 | 206.53 | 2.48% | 11,243,520 |
| Feb 5, 2026 | 205.00 | 206.00 | 199.00 | 202.00 | 201.54 | -3.35% | 14,261,300 |
| Feb 4, 2026 | 205.00 | 210.00 | 204.00 | 209.00 | 208.53 | 0.97% | 9,599,921 |
| Feb 3, 2026 | 205.00 | 211.00 | 204.00 | 207.00 | 206.53 | 3.50% | 15,886,400 |
| Feb 2, 2026 | 204.00 | 205.00 | 195.50 | 200.00 | 199.55 | -2.44% | 16,738,960 |
| Jan 30, 2026 | 204.00 | 209.00 | 203.00 | 205.00 | 204.54 | -1.44% | 11,516,570 |
| Jan 29, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 207.53 | -0.48% | 10,711,170 |
| Jan 28, 2026 | 213.00 | 215.00 | 208.00 | 209.00 | 208.53 | -0.48% | 15,125,590 |
| Jan 27, 2026 | 195.00 | 210.00 | 194.00 | 210.00 | 209.53 | 8.81% | 25,814,210 |
| Jan 26, 2026 | 198.50 | 199.00 | 191.50 | 193.00 | 192.56 | -2.53% | 13,075,300 |
| Jan 23, 2026 | 193.50 | 201.00 | 192.00 | 198.00 | 197.55 | 2.33% | 24,692,950 |
| Jan 22, 2026 | 188.50 | 195.00 | 187.00 | 193.50 | 193.06 | 3.75% | 32,127,290 |
| Jan 21, 2026 | 174.00 | 187.50 | 173.50 | 186.50 | 186.08 | 8.75% | 33,073,950 |
| Jan 20, 2026 | 167.00 | 176.00 | 167.00 | 171.50 | 171.11 | 2.08% | 22,952,900 |
| Jan 19, 2026 | 166.00 | 170.50 | 165.50 | 168.00 | 167.62 | 0.60% | 10,542,450 |
| Jan 16, 2026 | 166.00 | 170.50 | 163.50 | 167.00 | 166.62 | 1.52% | 21,440,020 |
| Jan 15, 2026 | 158.50 | 165.50 | 155.50 | 164.50 | 164.13 | 2.81% | 21,598,190 |
| Jan 14, 2026 | 163.00 | 163.50 | 159.00 | 160.00 | 159.64 | 0.31% | 14,547,050 |
| Jan 13, 2026 | 165.00 | 165.00 | 158.00 | 159.50 | 159.14 | -1.54% | 14,406,920 |
| Jan 12, 2026 | 168.50 | 168.50 | 162.00 | 162.00 | 161.63 | -1.82% | 11,391,690 |
| Jan 9, 2026 | 162.50 | 169.50 | 162.00 | 165.00 | 164.63 | 1.85% | 24,374,560 |