Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 326.00
+3.00 (0.93%)
May 21, 2026, 4:37 PM ICT
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 0.93% | 12,972,170 |
| May 20, 2026 | 316.00 | 326.00 | 314.00 | 323.00 | 323.00 | 3.19% | 17,547,670 |
| May 19, 2026 | 315.00 | 317.00 | 310.00 | 313.00 | 313.00 | -1.26% | 14,337,390 |
| May 18, 2026 | 315.00 | 321.00 | 313.00 | 317.00 | 317.00 | -0.63% | 10,035,580 |
| May 15, 2026 | 330.00 | 332.00 | 316.00 | 319.00 | 319.00 | -4.49% | 23,127,750 |
| May 14, 2026 | 332.00 | 337.00 | 324.00 | 334.00 | 334.00 | 0.91% | 20,097,430 |
| May 13, 2026 | 311.00 | 332.00 | 309.00 | 331.00 | 331.00 | 10.33% | 40,994,720 |
| May 12, 2026 | 308.00 | 310.00 | 300.00 | 300.00 | 300.00 | -1.64% | 10,336,820 |
| May 11, 2026 | 312.00 | 315.00 | 304.00 | 305.00 | 305.00 | -1.93% | 12,352,080 |
| May 8, 2026 | 310.00 | 318.00 | 309.00 | 311.00 | 311.00 | -1.27% | 14,653,740 |
| May 7, 2026 | 328.00 | 329.00 | 315.00 | 315.00 | 315.00 | -2.48% | 20,117,950 |
| May 6, 2026 | 317.00 | 324.00 | 312.00 | 323.00 | 323.00 | 4.19% | 22,019,110 |
| May 5, 2026 | 320.00 | 322.00 | 306.00 | 310.00 | 310.00 | -1.90% | 20,697,420 |
| Apr 30, 2026 | 310.00 | 316.00 | 306.00 | 316.00 | 316.00 | 1.28% | 9,745,880 |
| Apr 29, 2026 | 310.00 | 313.00 | 307.00 | 312.00 | 312.00 | 0.65% | 9,099,455 |
| Apr 28, 2026 | 316.00 | 320.00 | 302.00 | 310.00 | 310.00 | - | 14,308,920 |
| Apr 27, 2026 | 297.00 | 313.00 | 293.00 | 310.00 | 310.00 | 6.90% | 13,718,400 |
| Apr 24, 2026 | 287.00 | 291.00 | 276.00 | 290.00 | 290.00 | -1.02% | 11,960,520 |
| Apr 23, 2026 | 297.00 | 299.00 | 287.00 | 293.00 | 293.00 | -2.66% | 11,548,670 |
| Apr 22, 2026 | 300.00 | 304.00 | 299.00 | 301.00 | 301.00 | -1.31% | 4,495,806 |
| Apr 21, 2026 | 308.00 | 309.00 | 300.00 | 305.00 | 305.00 | -0.65% | 7,112,448 |
| Apr 20, 2026 | 304.00 | 308.00 | 301.00 | 307.00 | 307.00 | 1.99% | 6,406,753 |
| Apr 17, 2026 | 293.00 | 303.00 | 293.00 | 301.00 | 301.00 | 0.67% | 7,928,038 |
| Apr 16, 2026 | 316.00 | 316.00 | 297.00 | 299.00 | 299.00 | -5.68% | 17,756,490 |
| Apr 10, 2026 | 305.00 | 319.00 | 304.00 | 317.00 | 317.00 | 6.38% | 24,733,170 |
| Apr 9, 2026 | 286.00 | 299.00 | 285.00 | 298.00 | 298.00 | 4.93% | 30,634,630 |
| Apr 8, 2026 | 290.00 | 293.00 | 282.00 | 284.00 | 284.00 | 2.90% | 21,679,460 |
| Apr 7, 2026 | 272.00 | 278.00 | 269.00 | 276.00 | 276.00 | 2.22% | 12,137,080 |
| Apr 3, 2026 | 274.00 | 275.00 | 269.00 | 270.00 | 270.00 | -0.37% | 8,758,482 |
| Apr 2, 2026 | 270.00 | 276.00 | 266.00 | 271.00 | 271.00 | -0.73% | 16,001,350 |
| Apr 1, 2026 | 267.00 | 276.00 | 266.00 | 273.00 | 273.00 | 5.41% | 29,410,240 |
| Mar 31, 2026 | 269.00 | 269.00 | 258.00 | 259.00 | 259.00 | -4.07% | 35,392,490 |
| Mar 30, 2026 | 271.00 | 273.00 | 264.00 | 270.00 | 270.00 | -2.17% | 21,435,930 |
| Mar 27, 2026 | 280.00 | 283.00 | 271.00 | 276.00 | 276.00 | -0.72% | 14,909,660 |
| Mar 26, 2026 | 285.00 | 287.00 | 278.00 | 278.00 | 278.00 | -4.14% | 16,072,770 |
| Mar 25, 2026 | 279.00 | 292.00 | 274.00 | 290.00 | 290.00 | 9.85% | 35,903,250 |
| Mar 24, 2026 | 269.00 | 271.00 | 264.00 | 264.00 | 264.00 | 1.54% | 14,644,150 |
| Mar 23, 2026 | 255.00 | 262.00 | 255.00 | 260.00 | 260.00 | -3.35% | 13,761,280 |
| Mar 20, 2026 | 276.00 | 277.00 | 265.00 | 269.00 | 269.00 | 0.37% | 18,141,580 |
| 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 |