Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand · Delayed Price · Currency is THB 254.00
+2.00 (0.79%)
Sep 23, 2026, 3:05 PM ICT
BKK:DELTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 253.00 | 257.00 | 251.00 | 257.00 | - | 1.98% | 12,100,075 |
| Sep 22, 2026 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 2.02% | 33,273,036 |
| Sep 21, 2026 | 248.00 | 249.00 | 243.00 | 247.00 | 247.00 | 2.49% | 23,757,943 |
| Sep 18, 2026 | 245.00 | 246.00 | 241.00 | 241.00 | 241.00 | 0.42% | 26,690,264 |
| Sep 17, 2026 | 238.00 | 243.00 | 235.00 | 240.00 | 240.00 | 3.00% | 37,485,062 |
| Sep 16, 2026 | 235.00 | 239.00 | 232.00 | 233.00 | 233.00 | - | 50,214,616 |
| Sep 15, 2026 | 246.00 | 248.00 | 232.00 | 233.00 | 233.00 | -7.54% | 64,012,979 |
| Sep 14, 2026 | 261.00 | 262.00 | 251.00 | 252.00 | 252.00 | -4.55% | 19,610,063 |
| Sep 11, 2026 | 264.00 | 267.00 | 260.00 | 264.00 | 264.00 | -1.49% | 15,511,740 |
| Sep 10, 2026 | 267.00 | 269.00 | 264.00 | 268.00 | 268.00 | -0.74% | 9,828,072 |
| Sep 9, 2026 | 275.00 | 278.00 | 267.00 | 270.00 | 270.00 | -1.82% | 15,302,209 |
| Sep 8, 2026 | 277.00 | 279.00 | 271.00 | 275.00 | 275.00 | -0.36% | 17,343,909 |
| Sep 7, 2026 | 262.00 | 277.00 | 260.00 | 276.00 | 276.00 | 7.81% | 32,122,335 |
| Sep 4, 2026 | 246.00 | 257.00 | 245.00 | 256.00 | 256.00 | 5.35% | 25,966,367 |
| Sep 3, 2026 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | -1.22% | 10,496,072 |
| Sep 2, 2026 | 250.00 | 251.00 | 245.00 | 246.00 | 246.00 | -1.99% | 13,159,163 |
| Sep 1, 2026 | 253.00 | 254.00 | 245.00 | 251.00 | 251.00 | 0.80% | 18,482,530 |
| Aug 31, 2026 | 242.00 | 250.00 | 241.00 | 249.00 | 249.00 | 1.22% | 14,549,204 |
| Aug 28, 2026 | 253.00 | 255.00 | 245.00 | 246.00 | 246.00 | -3.15% | 22,052,792 |
| Aug 27, 2026 | 255.00 | 263.00 | 254.00 | 254.00 | 254.00 | 2.42% | 23,538,552 |
| Aug 26, 2026 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | -0.80% | 16,309,307 |
| Aug 25, 2026 | 253.00 | 253.00 | 249.00 | 250.00 | 250.00 | -1.57% | 14,393,250 |
| Aug 24, 2026 | 256.00 | 257.00 | 249.00 | 254.00 | 254.00 | -1.55% | 20,866,328 |
| Aug 21, 2026 | 264.00 | 267.00 | 258.00 | 258.00 | 258.00 | -1.90% | 11,601,420 |
| Aug 20, 2026 | 268.00 | 270.00 | 263.00 | 263.00 | 263.00 | -0.38% | 8,991,844 |
| Aug 19, 2026 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | -2.22% | 14,854,350 |
| Aug 18, 2026 | 276.00 | 278.00 | 269.00 | 270.00 | 270.00 | -2.53% | 16,536,780 |
| Aug 17, 2026 | 273.00 | 282.00 | 271.00 | 277.00 | 277.00 | 2.59% | 22,064,690 |
| Aug 14, 2026 | 271.00 | 274.00 | 267.00 | 270.00 | 270.00 | 0.75% | 12,975,310 |
| Aug 13, 2026 | 276.00 | 276.00 | 267.00 | 268.00 | 268.00 | -0.37% | 25,086,570 |
| Aug 11, 2026 | 278.00 | 279.00 | 268.00 | 269.00 | 269.00 | -3.58% | 17,933,230 |
| Aug 10, 2026 | 271.00 | 282.00 | 271.00 | 279.00 | 279.00 | 6.49% | 30,284,710 |
| Aug 7, 2026 | 264.00 | 264.00 | 259.00 | 262.00 | 262.00 | - | 13,032,120 |
| Aug 6, 2026 | 262.00 | 272.00 | 259.00 | 262.00 | 262.00 | -1.13% | 20,590,680 |
| Aug 5, 2026 | 272.00 | 275.00 | 265.00 | 265.00 | 265.00 | -0.75% | 16,287,000 |
| Aug 4, 2026 | 277.00 | 278.00 | 267.00 | 267.00 | 267.00 | -1.84% | 14,223,010 |
| Aug 3, 2026 | 279.00 | 279.00 | 270.00 | 272.00 | 272.00 | -2.16% | 16,277,420 |
| Jul 31, 2026 | 276.00 | 281.00 | 274.00 | 278.00 | 278.00 | 5.30% | 22,743,740 |
| Jul 30, 2026 | 275.00 | 281.00 | 260.00 | 264.00 | 264.00 | -7.37% | 41,822,200 |
| Jul 27, 2026 | 294.00 | 295.00 | 285.00 | 285.00 | 285.00 | -7.17% | 28,168,040 |
| Jul 24, 2026 | 303.00 | 308.00 | 301.00 | 307.00 | 307.00 | -0.97% | 13,289,610 |
| Jul 23, 2026 | 306.00 | 313.00 | 303.00 | 310.00 | 310.00 | 1.97% | 17,416,770 |
| Jul 22, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 15,303,340 |
| Jul 21, 2026 | 302.00 | 305.00 | 297.00 | 302.00 | 302.00 | 2.37% | 15,984,550 |
| 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 |