Dell Technologies Inc. (BKK:DELL19)
Thailand
· Delayed Price · Currency is THB 4.660
+0.040 (0.87%)
At close: Mar 6, 2026
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.66 | 4.70 | 4.52 | 4.56 | 4.56 | -2.15% | 113,057 |
| Mar 6, 2026 | 4.64 | 4.74 | 4.52 | 4.66 | 4.66 | 0.87% | 1,179,962 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.60 | 4.62 | 4.62 | 0.87% | 1,436,043 |
| Mar 4, 2026 | 4.56 | 4.80 | 4.48 | 4.58 | 4.58 | 0.88% | 438,866 |
| Mar 2, 2026 | 4.22 | 4.60 | 4.18 | 4.54 | 4.54 | 7.08% | 1,470,646 |
| Feb 27, 2026 | 3.82 | 4.26 | 3.76 | 4.24 | 4.24 | 12.17% | 936,968 |
| Feb 26, 2026 | 3.86 | 3.88 | 3.66 | 3.78 | 3.78 | 1.61% | 227,758 |
| Feb 25, 2026 | 3.72 | 3.80 | 3.66 | 3.72 | 3.72 | - | 98,253 |
| Feb 24, 2026 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | -2.11% | 125,640 |
| Feb 23, 2026 | 3.72 | 3.82 | 3.70 | 3.80 | 3.80 | 2.15% | 74,225 |
| Feb 20, 2026 | 3.70 | 3.78 | 3.66 | 3.72 | 3.72 | 1.64% | 279,094 |
| Feb 19, 2026 | 3.66 | 3.68 | 3.56 | 3.66 | 3.66 | - | 70,199 |
| Feb 18, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | 0.55% | 40,365 |
| Feb 17, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | -0.55% | 7,202 |
| Feb 16, 2026 | 3.52 | 3.74 | 3.52 | 3.66 | 3.66 | 3.39% | 176,340 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.48 | 3.54 | 3.54 | -8.29% | 306,081 |
| Feb 12, 2026 | 3.86 | 3.98 | 3.80 | 3.86 | 3.86 | -2.03% | 372,265 |
| Feb 11, 2026 | 3.80 | 3.96 | 3.78 | 3.94 | 3.94 | 4.23% | 184,413 |
| Feb 10, 2026 | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | - | 105,944 |
| Feb 9, 2026 | 3.68 | 3.86 | 3.68 | 3.78 | 3.78 | 3.85% | 174,756 |
| Feb 6, 2026 | 3.86 | 3.88 | 3.60 | 3.64 | 3.64 | -4.71% | 681,756 |
| Feb 5, 2026 | 3.78 | 3.88 | 3.74 | 3.82 | 3.82 | 2.14% | 981,206 |
| Feb 4, 2026 | 3.78 | 3.82 | 3.70 | 3.74 | 3.74 | -0.53% | 211,461 |
| Feb 3, 2026 | 3.58 | 3.80 | 3.58 | 3.76 | 3.76 | 5.03% | 813,845 |
| Feb 2, 2026 | 3.66 | 3.70 | 3.54 | 3.58 | 3.58 | -1.65% | 242,389 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | - | 181,015 |
| Jan 29, 2026 | 3.62 | 3.70 | 3.58 | 3.64 | 3.64 | 1.11% | 74,980 |
| Jan 28, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -0.55% | 280,186 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 1.12% | 39,201 |
| Jan 26, 2026 | 3.58 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 41,192 |
| Jan 23, 2026 | 3.72 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 71,697 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 3.43% | 1,203 |
| Jan 21, 2026 | 3.62 | 3.70 | 3.44 | 3.50 | 3.50 | -3.85% | 407,317 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -4.71% | 286,073 |
| Jan 19, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.81 | 0.53% | 270,636 |
| Jan 16, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.79 | - | 347,398 |
| Jan 15, 2026 | 3.76 | 3.84 | 3.72 | 3.80 | 3.79 | 1.06% | 128,164 |
| Jan 14, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.75 | - | 154,983 |
| Jan 13, 2026 | 3.74 | 3.82 | 3.74 | 3.76 | 3.75 | 1.08% | 90,367 |
| Jan 12, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.71 | 0.54% | 1,304,481 |
| Jan 9, 2026 | 3.76 | 3.78 | 3.64 | 3.70 | 3.69 | -1.60% | 259,648 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.72 | 3.76 | 3.75 | -3.09% | 306,731 |
| Jan 7, 2026 | 3.88 | 3.92 | 3.82 | 3.88 | 3.87 | 0.52% | 524,843 |
| Jan 6, 2026 | 4.04 | 4.06 | 3.86 | 3.86 | 3.85 | -4.93% | 968,487 |
| Jan 5, 2026 | 4.04 | 4.06 | 3.96 | 4.06 | 4.05 | -1.46% | 40,119 |
| Dec 30, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.10 | 1.98% | 14,097 |
| Dec 29, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.03 | 1.51% | 36,075 |
| Dec 26, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.97 | -1.00% | 12,607 |
| Dec 25, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.01 | 1.52% | 46,433 |
| Dec 24, 2025 | 3.94 | 3.98 | 3.92 | 3.96 | 3.95 | 0.51% | 54,587 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.92 | 3.94 | 3.93 | -1.01% | 56,440 |
| Dec 22, 2025 | 3.88 | 4.00 | 3.88 | 3.98 | 3.97 | 2.05% | 100,822 |
| Dec 19, 2025 | 4.08 | 4.08 | 3.86 | 3.90 | 3.89 | -6.25% | 208,680 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.00 | 4.16 | 4.14 | -0.95% | 73,949 |
| Dec 17, 2025 | 4.08 | 4.22 | 4.08 | 4.20 | 4.18 | 3.45% | 89,401 |
| Dec 16, 2025 | 4.12 | 4.18 | 4.04 | 4.06 | 4.05 | -1.93% | 41,291 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.10 | 4.14 | 4.12 | -5.91% | 235,857 |
| Dec 12, 2025 | 4.40 | 4.42 | 4.28 | 4.40 | 4.38 | 0.46% | 107,664 |
| Dec 11, 2025 | 4.46 | 4.46 | 4.34 | 4.38 | 4.36 | -2.23% | 75,820 |
| Dec 9, 2025 | 4.48 | 4.54 | 4.46 | 4.48 | 4.46 | 0.45% | 90,378 |
| Dec 8, 2025 | 4.32 | 4.48 | 4.28 | 4.46 | 4.44 | 3.72% | 229,020 |
| Dec 4, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.28 | -0.92% | 18,284 |
| Dec 3, 2025 | 4.24 | 4.40 | 4.24 | 4.34 | 4.32 | 2.84% | 128,034 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.12 | 4.22 | 4.20 | -0.94% | 123,565 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.20 | 4.26 | 4.24 | -1.84% | 168,486 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.32 | -0.46% | 53,565 |
| Nov 27, 2025 | 4.22 | 4.36 | 4.16 | 4.36 | 4.34 | 1.87% | 129,486 |
| Nov 26, 2025 | 4.08 | 4.30 | 4.00 | 4.28 | 4.26 | 4.90% | 195,116 |
| Nov 25, 2025 | 4.08 | 4.18 | 4.08 | 4.08 | 4.06 | - | 331,747 |
| Nov 24, 2025 | 3.80 | 4.10 | 3.80 | 4.08 | 4.06 | 7.37% | 403,407 |
| Nov 21, 2025 | 4.00 | 4.08 | 3.80 | 3.80 | 3.79 | -5.94% | 253,126 |
| Nov 20, 2025 | 4.02 | 4.06 | 3.88 | 4.04 | 4.03 | 0.50% | 311,229 |
| Nov 19, 2025 | 3.92 | 4.08 | 3.90 | 4.02 | 4.01 | 2.03% | 203,952 |
| Nov 18, 2025 | 4.14 | 4.16 | 3.92 | 3.94 | 3.93 | -6.64% | 551,830 |
| Nov 17, 2025 | 4.30 | 4.46 | 4.18 | 4.22 | 4.20 | -1.86% | 169,862 |
| Nov 14, 2025 | 4.56 | 4.56 | 4.26 | 4.30 | 4.28 | -6.11% | 310,070 |
| Nov 13, 2025 | 4.56 | 4.66 | 4.56 | 4.58 | 4.56 | 0.44% | 242,177 |
| Nov 12, 2025 | 4.58 | 4.58 | 4.44 | 4.56 | 4.54 | -0.87% | 361,533 |
| Nov 11, 2025 | 4.88 | 4.90 | 4.58 | 4.60 | 4.58 | -5.74% | 1,533,767 |
| Nov 10, 2025 | 4.78 | 4.88 | 4.64 | 4.88 | 4.86 | 2.09% | 497,748 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.78 | 4.78 | 4.76 | -4.40% | 469,995 |
| Nov 6, 2025 | 4.94 | 5.05 | 4.88 | 5.00 | 4.98 | 1.63% | 270,992 |
| Nov 5, 2025 | 5.05 | 5.15 | 4.88 | 4.92 | 4.90 | -3.53% | 218,173 |
| Nov 4, 2025 | 5.40 | 5.50 | 5.05 | 5.10 | 5.08 | -4.67% | 449,734 |
| Nov 3, 2025 | 5.30 | 5.35 | 5.10 | 5.35 | 5.33 | 0.94% | 134,642 |
| Oct 31, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.28 | -0.93% | 46,264 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.33 | -1.83% | 1,920,274 |
| Oct 29, 2025 | 5.25 | 5.45 | 5.20 | 5.45 | 5.43 | 3.81% | 750,691 |
| Oct 28, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.23 | -1.87% | 568,481 |
| Oct 27, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.33 | 3.88% | 2,234,503 |
| Oct 24, 2025 | 4.96 | 5.15 | 4.80 | 5.15 | 5.13 | 4.25% | 443,096 |
| Oct 22, 2025 | 4.88 | 4.98 | 4.80 | 4.94 | 4.92 | 1.65% | 454,617 |
| Oct 21, 2025 | 4.92 | 4.92 | 4.82 | 4.86 | 4.84 | -1.22% | 571,473 |
| Oct 20, 2025 | 4.84 | 5.00 | 4.84 | 4.92 | 4.89 | 2.07% | 488,004 |
| Oct 17, 2025 | 5.10 | 5.20 | 4.74 | 4.82 | 4.79 | -5.49% | 1,532,917 |
| Oct 16, 2025 | 4.96 | 5.10 | 4.96 | 5.10 | 5.07 | 2.82% | 835,500 |
| Oct 15, 2025 | 4.92 | 5.00 | 4.86 | 4.96 | 4.93 | 0.81% | 2,464,799 |
| Oct 14, 2025 | 5.15 | 5.20 | 4.88 | 4.92 | 4.89 | -4.47% | 2,987,195 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.10 | 5.15 | 5.12 | -4.63% | 2,114,545 |
| Oct 9, 2025 | 4.98 | 5.45 | 4.98 | 5.40 | 5.37 | 8.43% | 3,598,858 |