Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 304.00
+9.00 (3.05%)
Jul 21, 2026, 3:15 PM ICT
BKK:DELTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 302.00 | 302.00 | 297.00 | 298.00 | - | 1.02% | 911,401 |
| Jul 20, 2026 | 297.00 | 298.00 | 292.00 | 295.00 | 295.00 | -1.67% | 13,809,200 |
| Jul 17, 2026 | 299.00 | 303.00 | 298.00 | 300.00 | 300.00 | -1.32% | 15,816,339 |
| Jul 16, 2026 | 309.00 | 311.00 | 303.00 | 304.00 | 304.00 | -2.56% | 11,870,980 |
| Jul 15, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 0.32% | 14,010,710 |
| Jul 14, 2026 | 302.00 | 312.00 | 300.00 | 311.00 | 311.00 | -0.64% | 14,008,810 |
| Jul 13, 2026 | 310.00 | 315.00 | 306.00 | 313.00 | 313.00 | - | 8,004,299 |
| Jul 10, 2026 | 315.00 | 316.00 | 311.00 | 313.00 | 313.00 | 0.97% | 9,132,180 |
| Jul 9, 2026 | 308.00 | 311.00 | 304.00 | 310.00 | 310.00 | 4.03% | 17,259,580 |
| Jul 8, 2026 | 309.00 | 312.00 | 297.00 | 298.00 | 298.00 | -4.18% | 18,784,600 |
| Jul 7, 2026 | 317.00 | 317.00 | 310.00 | 311.00 | 311.00 | -2.51% | 10,295,350 |
| Jul 6, 2026 | 316.00 | 319.00 | 312.00 | 319.00 | 319.00 | 1.27% | 8,009,908 |
| Jul 3, 2026 | 315.00 | 321.00 | 314.00 | 315.00 | 315.00 | 0.96% | 11,112,724 |
| Jul 2, 2026 | 321.00 | 322.00 | 311.00 | 312.00 | 312.00 | -4.00% | 13,568,180 |
| Jul 1, 2026 | 332.00 | 334.00 | 325.00 | 325.00 | 325.00 | - | 12,767,990 |
| Jun 30, 2026 | 325.00 | 328.00 | 322.00 | 325.00 | 325.00 | - | 17,488,170 |
| Jun 29, 2026 | 308.00 | 326.00 | 308.00 | 325.00 | 325.00 | 6.91% | 22,657,854 |
| Jun 26, 2026 | 317.00 | 317.00 | 304.00 | 304.00 | 304.00 | -6.75% | 19,918,040 |
| Jun 25, 2026 | 323.00 | 329.00 | 321.00 | 326.00 | 326.00 | 3.82% | 23,238,391 |
| Jun 24, 2026 | 319.00 | 321.00 | 309.00 | 314.00 | 314.00 | -0.95% | 17,055,570 |
| Jun 23, 2026 | 332.00 | 333.00 | 317.00 | 317.00 | 317.00 | -5.37% | 23,728,400 |
| Jun 22, 2026 | 340.00 | 340.00 | 330.00 | 335.00 | 335.00 | 0.30% | 12,572,953 |
| Jun 19, 2026 | 351.00 | 351.00 | 334.00 | 334.00 | 334.00 | -3.47% | 22,175,430 |
| Jun 18, 2026 | 348.00 | 353.00 | 346.00 | 346.00 | 346.00 | -0.29% | 11,713,260 |
| Jun 17, 2026 | 350.00 | 351.00 | 343.00 | 347.00 | 347.00 | -1.42% | 17,277,790 |
| Jun 16, 2026 | 362.00 | 362.00 | 352.00 | 352.00 | 352.00 | -2.49% | 16,230,580 |
| Jun 15, 2026 | 369.00 | 372.00 | 360.00 | 361.00 | 361.00 | -0.55% | 16,517,900 |
| Jun 12, 2026 | 366.00 | 368.00 | 360.00 | 363.00 | 363.00 | 1.40% | 19,461,890 |
| Jun 11, 2026 | 350.00 | 361.00 | 347.00 | 358.00 | 358.00 | 1.70% | 15,684,940 |
| Jun 10, 2026 | 360.00 | 369.00 | 352.00 | 352.00 | 352.00 | -3.30% | 21,593,290 |
| Jun 9, 2026 | 346.00 | 364.00 | 346.00 | 364.00 | 364.00 | 7.69% | 29,680,747 |
| Jun 8, 2026 | 330.00 | 343.00 | 329.00 | 338.00 | 338.00 | -1.46% | 17,562,601 |
| Jun 5, 2026 | 352.00 | 355.00 | 343.00 | 343.00 | 343.00 | -3.65% | 13,684,160 |
| Jun 4, 2026 | 356.00 | 362.00 | 355.00 | 356.00 | 356.00 | 0.28% | 13,833,590 |
| Jun 2, 2026 | 357.00 | 360.00 | 351.00 | 355.00 | 355.00 | 0.57% | 15,778,310 |
| May 29, 2026 | 358.00 | 360.00 | 351.00 | 353.00 | 353.00 | - | 23,614,110 |
| May 28, 2026 | 354.00 | 354.00 | 341.00 | 353.00 | 353.00 | -0.28% | 19,660,790 |
| May 27, 2026 | 348.00 | 365.00 | 344.00 | 354.00 | 354.00 | 4.42% | 30,035,770 |
| May 26, 2026 | 332.00 | 345.00 | 332.00 | 339.00 | 339.00 | 1.50% | 17,785,960 |
| May 25, 2026 | 338.00 | 342.00 | 333.00 | 334.00 | 334.00 | 0.60% | 13,051,820 |
| May 22, 2026 | 327.00 | 334.00 | 326.00 | 332.00 | 332.00 | 1.84% | 13,649,230 |
| 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 |