Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand
· Delayed Price · Currency is THB 161.50
+4.00 (2.54%)
Sep 29, 2025, 4:35 PM ICT
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 163.00 | 164.00 | 157.50 | 157.50 | 157.50 | -4.55% | 18,196,174 |
| Sep 25, 2025 | 164.00 | 166.00 | 162.50 | 165.00 | 165.00 | 0.61% | 8,992,530 |
| Sep 24, 2025 | 167.00 | 168.00 | 161.50 | 164.00 | 164.00 | -1.80% | 14,592,741 |
| Sep 23, 2025 | 163.00 | 171.00 | 163.00 | 167.00 | 167.00 | 3.41% | 19,790,614 |
| Sep 22, 2025 | 162.50 | 163.00 | 160.00 | 161.50 | 161.50 | 0.31% | 6,126,642 |
| Sep 19, 2025 | 164.00 | 164.50 | 161.00 | 161.00 | 161.00 | -0.92% | 10,882,130 |
| Sep 18, 2025 | 165.00 | 165.00 | 159.50 | 162.50 | 162.50 | - | 10,677,132 |
| Sep 17, 2025 | 161.50 | 164.50 | 161.00 | 162.50 | 162.50 | 0.93% | 7,652,587 |
| Sep 16, 2025 | 162.00 | 165.50 | 160.00 | 161.00 | 161.00 | 0.63% | 13,063,249 |
| Sep 15, 2025 | 157.00 | 160.50 | 155.00 | 160.00 | 160.00 | 1.91% | 14,097,228 |
| Sep 12, 2025 | 156.50 | 158.00 | 154.50 | 157.00 | 157.00 | 1.62% | 11,641,952 |
| Sep 11, 2025 | 148.00 | 156.50 | 148.00 | 154.50 | 154.50 | 4.39% | 20,105,695 |
| Sep 10, 2025 | 148.00 | 149.50 | 146.00 | 148.00 | 148.00 | 1.72% | 10,449,680 |
| Sep 9, 2025 | 143.00 | 147.50 | 142.50 | 145.50 | 145.50 | 1.75% | 13,248,962 |
| Sep 8, 2025 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | -3.05% | 13,564,096 |
| Sep 5, 2025 | 147.50 | 149.00 | 146.50 | 147.50 | 147.50 | 1.37% | 8,046,266 |
| Sep 4, 2025 | 151.50 | 152.00 | 145.50 | 145.50 | 145.50 | -3.64% | 11,632,199 |
| Sep 3, 2025 | 148.50 | 152.50 | 148.00 | 151.00 | 151.00 | 2.72% | 9,855,882 |
| Sep 2, 2025 | 150.50 | 150.50 | 147.00 | 147.00 | 147.00 | -1.34% | 7,231,031 |
| Sep 1, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | -0.67% | 6,184,496 |
| Aug 29, 2025 | 150.00 | 153.50 | 149.00 | 150.00 | 150.00 | - | 15,167,721 |
| Aug 28, 2025 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -2.60% | 12,821,314 |
| Aug 27, 2025 | 151.00 | 158.50 | 150.00 | 154.00 | 154.00 | 2.67% | 21,157,235 |
| Aug 26, 2025 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 11,220,864 |
| Aug 25, 2025 | 153.50 | 155.00 | 151.50 | 153.00 | 153.00 | 1.32% | 8,799,036 |
| Aug 22, 2025 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 3.07% | 10,152,082 |
| Aug 21, 2025 | 146.00 | 149.50 | 145.00 | 146.50 | 146.50 | 1.03% | 8,893,089 |
| Aug 20, 2025 | 144.50 | 146.00 | 140.50 | 145.00 | 145.00 | -0.68% | 13,398,583 |
| Aug 19, 2025 | 148.50 | 148.50 | 146.00 | 146.00 | 146.00 | -1.02% | 6,424,841 |
| Aug 18, 2025 | 149.50 | 151.00 | 147.50 | 147.50 | 147.50 | -1.34% | 7,528,273 |
| Aug 15, 2025 | 152.00 | 152.50 | 148.50 | 149.50 | 149.50 | -0.99% | 6,900,878 |
| Aug 14, 2025 | 153.50 | 156.50 | 151.00 | 151.00 | 151.00 | -1.95% | 13,926,932 |
| Aug 13, 2025 | 147.50 | 155.00 | 147.00 | 154.00 | 154.00 | 6.94% | 26,543,292 |
| Aug 8, 2025 | 145.50 | 147.00 | 143.00 | 144.00 | 144.00 | -2.04% | 11,064,781 |
| Aug 7, 2025 | 147.00 | 148.50 | 145.50 | 147.00 | 147.00 | -0.34% | 8,342,694 |
| Aug 6, 2025 | 148.50 | 148.50 | 145.00 | 147.50 | 147.50 | - | 12,468,240 |
| Aug 5, 2025 | 149.00 | 150.00 | 147.00 | 147.50 | 147.50 | - | 9,746,635 |
| Aug 4, 2025 | 143.50 | 148.00 | 142.00 | 147.50 | 147.50 | 3.87% | 16,086,218 |
| Aug 1, 2025 | 149.50 | 151.00 | 142.00 | 142.00 | 142.00 | -2.74% | 22,365,023 |
| Jul 31, 2025 | 145.00 | 150.00 | 142.00 | 146.00 | 146.00 | 1.39% | 23,112,430 |
| Jul 30, 2025 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 10,288,732 |
| Jul 29, 2025 | 144.00 | 145.50 | 139.50 | 143.00 | 143.00 | 0.35% | 21,414,158 |
| Jul 25, 2025 | 138.00 | 143.00 | 137.50 | 142.50 | 142.50 | 1.42% | 17,155,747 |
| Jul 24, 2025 | 142.00 | 144.00 | 139.50 | 140.50 | 140.50 | -1.40% | 17,082,892 |
| Jul 23, 2025 | 140.50 | 145.00 | 139.50 | 142.50 | 142.50 | 4.01% | 21,943,004 |
| Jul 22, 2025 | 139.00 | 141.50 | 135.00 | 137.00 | 137.00 | -1.44% | 17,014,620 |
| Jul 21, 2025 | 143.00 | 144.00 | 135.00 | 139.00 | 139.00 | 1.09% | 31,664,420 |
| Jul 18, 2025 | 131.00 | 138.00 | 130.50 | 137.50 | 137.50 | 3.77% | 28,162,830 |
| Jul 17, 2025 | 115.50 | 134.50 | 115.50 | 132.50 | 132.50 | 15.72% | 49,610,188 |
| Jul 16, 2025 | 114.50 | 116.00 | 112.50 | 114.50 | 114.50 | - | 11,854,126 |