Dell Technologies Inc. (BKK:DELL19)
Thailand
· Delayed Price · Currency is THB 7.05
+0.10 (1.44%)
At close: Apr 27, 2026
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.00 | 7.10 | 6.80 | 7.05 | 7.05 | 1.44% | 430,069 |
| Apr 24, 2026 | 6.90 | 7.10 | 6.80 | 6.95 | 6.95 | - | 1,455,059 |
| Apr 23, 2026 | 7.00 | 7.05 | 6.85 | 6.95 | 6.95 | -1.42% | 413,171 |
| Apr 22, 2026 | 6.90 | 7.05 | 6.65 | 7.05 | 7.05 | 5.22% | 2,358,751 |
| Apr 21, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 8.06% | 1,759,427 |
| Apr 20, 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 6.18 | -0.80% | 360,723 |
| Apr 17, 2026 | 5.85 | 6.30 | 5.80 | 6.25 | 6.23 | 8.70% | 313,995 |
| Apr 16, 2026 | 5.85 | 5.90 | 5.70 | 5.75 | 5.73 | -0.86% | 144,479 |
| Apr 10, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.78 | -1.69% | 71,375 |
| Apr 9, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.88 | -2.48% | 188,064 |
| Apr 8, 2026 | 5.65 | 6.05 | 5.55 | 6.05 | 6.03 | 4.31% | 445,211 |
| Apr 7, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.78 | 2.65% | 112,153 |
| Apr 3, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.63 | 4.63% | 209,473 |
| Apr 2, 2026 | 5.50 | 5.60 | 5.35 | 5.40 | 5.39 | -1.82% | 206,353 |
| Apr 1, 2026 | 5.55 | 5.55 | 5.10 | 5.50 | 5.49 | -0.90% | 282,318 |
| Mar 31, 2026 | 5.65 | 5.65 | 5.40 | 5.55 | 5.54 | -1.77% | 235,596 |
| Mar 30, 2026 | 5.75 | 5.80 | 5.55 | 5.65 | 5.63 | -1.74% | 153,504 |
| Mar 27, 2026 | 6.00 | 6.15 | 5.75 | 5.75 | 5.73 | -4.17% | 233,448 |
| Mar 26, 2026 | 5.85 | 6.05 | 5.80 | 6.00 | 5.98 | 2.56% | 1,545,860 |
| Mar 25, 2026 | 5.35 | 5.95 | 5.35 | 5.85 | 5.83 | 8.33% | 1,855,621 |
| Mar 24, 2026 | 5.30 | 5.40 | 5.15 | 5.40 | 5.39 | 3.85% | 261,923 |
| Mar 23, 2026 | 5.35 | 5.55 | 5.10 | 5.20 | 5.19 | -2.80% | 508,822 |
| Mar 20, 2026 | 4.86 | 5.35 | 4.86 | 5.35 | 5.34 | 10.08% | 372,761 |
| Mar 19, 2026 | 4.96 | 5.05 | 4.78 | 4.86 | 4.85 | -2.80% | 313,012 |
| Mar 18, 2026 | 5.10 | 5.10 | 4.92 | 5.00 | 4.99 | -1.96% | 176,337 |
| Mar 17, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.09 | 2.82% | 377,464 |
| Mar 16, 2026 | 4.86 | 4.98 | 4.78 | 4.96 | 4.95 | 2.06% | 400,933 |
| Mar 13, 2026 | 4.66 | 4.88 | 4.66 | 4.86 | 4.85 | 4.74% | 528,872 |
| Mar 12, 2026 | 4.54 | 4.72 | 4.54 | 4.64 | 4.63 | 2.20% | 202,858 |
| Mar 11, 2026 | 4.62 | 4.66 | 4.38 | 4.54 | 4.53 | -3.40% | 449,146 |
| Mar 10, 2026 | 4.58 | 4.70 | 4.54 | 4.70 | 4.69 | 3.07% | 95,466 |
| Mar 9, 2026 | 4.66 | 4.70 | 4.52 | 4.56 | 4.55 | -2.15% | 113,057 |
| Mar 6, 2026 | 4.64 | 4.74 | 4.52 | 4.66 | 4.65 | 0.87% | 1,179,962 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.60 | 4.62 | 4.61 | 0.87% | 1,436,043 |
| Mar 4, 2026 | 4.56 | 4.80 | 4.48 | 4.58 | 4.57 | 0.88% | 438,866 |
| Mar 2, 2026 | 4.22 | 4.60 | 4.18 | 4.54 | 4.53 | 7.08% | 1,470,646 |
| Feb 27, 2026 | 3.82 | 4.26 | 3.76 | 4.24 | 4.23 | 12.17% | 936,968 |
| Feb 26, 2026 | 3.72 | 3.88 | 3.66 | 3.78 | 3.77 | 1.61% | 227,758 |
| Feb 25, 2026 | 3.72 | 3.80 | 3.66 | 3.72 | 3.71 | - | 98,253 |
| Feb 24, 2026 | 3.80 | 3.82 | 3.70 | 3.72 | 3.71 | -2.11% | 125,640 |
| Feb 23, 2026 | 3.72 | 3.82 | 3.70 | 3.80 | 3.79 | 2.15% | 74,225 |
| Feb 20, 2026 | 3.66 | 3.78 | 3.66 | 3.72 | 3.71 | 1.64% | 279,094 |
| Feb 19, 2026 | 3.66 | 3.68 | 3.56 | 3.66 | 3.65 | - | 70,199 |
| Feb 18, 2026 | 3.66 | 3.70 | 3.62 | 3.66 | 3.65 | 0.55% | 40,365 |
| Feb 17, 2026 | 3.66 | 3.66 | 3.62 | 3.64 | 3.63 | -0.55% | 7,202 |
| Feb 16, 2026 | 3.52 | 3.74 | 3.52 | 3.66 | 3.65 | 3.39% | 176,340 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.48 | 3.54 | 3.53 | -8.29% | 306,081 |
| Feb 12, 2026 | 3.94 | 3.98 | 3.80 | 3.86 | 3.85 | -2.03% | 372,265 |
| Feb 11, 2026 | 3.80 | 3.96 | 3.78 | 3.94 | 3.93 | 4.23% | 184,413 |
| Feb 10, 2026 | 3.78 | 3.82 | 3.72 | 3.78 | 3.77 | - | 105,944 |
| Feb 9, 2026 | 3.68 | 3.86 | 3.68 | 3.78 | 3.77 | 3.85% | 174,756 |
| Feb 6, 2026 | 3.86 | 3.88 | 3.60 | 3.64 | 3.63 | -4.71% | 681,756 |
| Feb 5, 2026 | 3.78 | 3.88 | 3.74 | 3.82 | 3.81 | 2.14% | 981,206 |
| Feb 4, 2026 | 3.78 | 3.82 | 3.70 | 3.74 | 3.73 | -0.53% | 211,461 |
| Feb 3, 2026 | 3.58 | 3.80 | 3.58 | 3.76 | 3.75 | 5.03% | 813,845 |
| Feb 2, 2026 | 3.66 | 3.70 | 3.54 | 3.58 | 3.57 | -1.65% | 242,389 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.64 | 3.64 | 3.63 | - | 181,015 |
| Jan 29, 2026 | 3.62 | 3.70 | 3.58 | 3.64 | 3.63 | 1.11% | 74,980 |
| Jan 28, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.59 | -0.55% | 280,186 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.61 | 1.12% | 39,201 |
| Jan 26, 2026 | 3.68 | 3.70 | 3.56 | 3.58 | 3.57 | -1.65% | 41,192 |
| Jan 23, 2026 | 3.62 | 3.72 | 3.60 | 3.64 | 3.63 | 0.55% | 71,697 |
| Jan 22, 2026 | 3.48 | 3.62 | 3.46 | 3.62 | 3.61 | 3.43% | 108,866 |
| Jan 21, 2026 | 3.62 | 3.70 | 3.44 | 3.50 | 3.49 | -3.85% | 407,317 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.63 | -4.71% | 286,073 |
| Jan 19, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.80 | 0.53% | 270,636 |
| Jan 16, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.78 | - | 347,398 |
| Jan 15, 2026 | 3.76 | 3.84 | 3.72 | 3.80 | 3.78 | 1.06% | 128,164 |
| Jan 14, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.74 | - | 154,983 |
| Jan 13, 2026 | 3.74 | 3.82 | 3.74 | 3.76 | 3.74 | 1.08% | 90,367 |
| Jan 12, 2026 | 3.72 | 3.78 | 3.70 | 3.72 | 3.70 | 0.54% | 1,304,481 |
| Jan 9, 2026 | 3.76 | 3.78 | 3.64 | 3.70 | 3.68 | -1.60% | 259,648 |
| Jan 8, 2026 | 3.88 | 3.88 | 3.72 | 3.76 | 3.74 | -3.09% | 306,731 |
| Jan 7, 2026 | 3.88 | 3.92 | 3.82 | 3.88 | 3.86 | 0.52% | 524,843 |
| Jan 6, 2026 | 4.04 | 4.06 | 3.86 | 3.86 | 3.84 | -4.93% | 968,487 |
| Jan 5, 2026 | 4.04 | 4.06 | 3.96 | 4.06 | 4.03 | -1.46% | 40,119 |
| Dec 30, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.09 | 1.98% | 14,097 |
| Dec 29, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.01 | 1.51% | 36,075 |
| Dec 26, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.96 | -1.00% | 12,607 |
| Dec 25, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.00 | 1.52% | 46,433 |
| Dec 24, 2025 | 3.94 | 3.98 | 3.92 | 3.96 | 3.94 | 0.51% | 54,587 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.92 | 3.94 | 3.92 | -1.01% | 56,440 |
| Dec 22, 2025 | 3.88 | 4.00 | 3.88 | 3.98 | 3.96 | 2.05% | 100,822 |
| Dec 19, 2025 | 4.08 | 4.08 | 3.86 | 3.90 | 3.88 | -6.25% | 208,680 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.00 | 4.16 | 4.13 | -0.95% | 73,949 |
| Dec 17, 2025 | 4.08 | 4.22 | 4.08 | 4.20 | 4.17 | 3.45% | 89,401 |
| Dec 16, 2025 | 4.12 | 4.18 | 4.04 | 4.06 | 4.03 | -1.93% | 41,291 |
| Dec 15, 2025 | 4.38 | 4.38 | 4.10 | 4.14 | 4.11 | -5.91% | 235,857 |
| Dec 12, 2025 | 4.40 | 4.42 | 4.28 | 4.40 | 4.37 | 0.46% | 107,664 |
| Dec 11, 2025 | 4.46 | 4.46 | 4.34 | 4.38 | 4.35 | -2.23% | 75,820 |
| Dec 9, 2025 | 4.48 | 4.54 | 4.46 | 4.48 | 4.45 | 0.45% | 90,378 |
| Dec 8, 2025 | 4.32 | 4.48 | 4.28 | 4.46 | 4.43 | 3.72% | 229,020 |
| Dec 4, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.27 | -0.92% | 18,284 |
| Dec 3, 2025 | 4.24 | 4.40 | 4.24 | 4.34 | 4.31 | 2.84% | 128,034 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.12 | 4.22 | 4.19 | -0.94% | 123,565 |
| Dec 1, 2025 | 4.34 | 4.34 | 4.20 | 4.26 | 4.23 | -1.84% | 168,486 |
| Nov 28, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.31 | -0.46% | 53,565 |
| Nov 27, 2025 | 4.22 | 4.36 | 4.16 | 4.36 | 4.33 | 1.87% | 129,486 |
| Nov 26, 2025 | 4.08 | 4.30 | 4.00 | 4.28 | 4.25 | 4.90% | 195,116 |
| Nov 25, 2025 | 4.08 | 4.18 | 4.08 | 4.08 | 4.05 | - | 331,747 |