Delta Electronics (Thailand) PCL (BKK:DELTA)
Thailand
· Delayed Price · Currency is THB 245.00
-10.00 (-3.92%)
At close: Mar 9, 2026
BKK:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 236.00 | 247.00 | 226.00 | 245.00 | 245.00 | -3.92% | 28,772,870 |
| Mar 6, 2026 | 260.00 | 263.00 | 254.00 | 255.00 | 255.00 | -1.16% | 15,934,520 |
| Mar 5, 2026 | 253.00 | 265.00 | 248.00 | 258.00 | 258.00 | 7.95% | 33,027,610 |
| Mar 4, 2026 | 245.00 | 248.00 | 230.00 | 239.00 | 239.00 | -10.49% | 37,941,940 |
| Mar 2, 2026 | 275.00 | 292.00 | 267.00 | 267.00 | 267.00 | -4.30% | 20,724,010 |
| Feb 27, 2026 | 273.00 | 284.00 | 273.00 | 279.00 | 279.00 | 0.72% | 23,491,560 |
| Feb 26, 2026 | 275.00 | 283.00 | 269.00 | 277.00 | 277.00 | 4.14% | 18,915,100 |
| Feb 25, 2026 | 254.00 | 268.00 | 251.00 | 266.00 | 265.40 | 7.26% | 23,966,560 |
| Feb 24, 2026 | 251.00 | 251.00 | 244.00 | 248.00 | 247.44 | - | 14,635,910 |
| Feb 23, 2026 | 240.00 | 258.00 | 239.00 | 248.00 | 247.44 | 5.98% | 27,304,360 |
| Feb 20, 2026 | 235.00 | 238.00 | 232.00 | 234.00 | 233.47 | -0.85% | 10,991,450 |
| Feb 19, 2026 | 226.00 | 239.00 | 225.00 | 236.00 | 235.47 | 5.36% | 24,722,080 |
| Feb 18, 2026 | 225.00 | 229.00 | 221.00 | 224.00 | 223.49 | -0.44% | 12,471,020 |
| Feb 17, 2026 | 221.00 | 225.00 | 218.00 | 225.00 | 224.49 | 1.81% | 8,688,933 |
| Feb 16, 2026 | 221.00 | 224.00 | 219.00 | 221.00 | 220.50 | 2.31% | 9,483,581 |
| Feb 13, 2026 | 224.00 | 224.00 | 216.00 | 216.00 | 215.51 | -3.57% | 10,340,090 |
| Feb 12, 2026 | 222.00 | 226.00 | 218.00 | 224.00 | 223.49 | 1.82% | 12,729,470 |
| Feb 11, 2026 | 219.00 | 222.00 | 217.00 | 220.00 | 219.50 | 1.38% | 10,588,020 |
| Feb 10, 2026 | 227.00 | 228.00 | 217.00 | 217.00 | 216.51 | -1.36% | 19,870,700 |
| Feb 9, 2026 | 216.00 | 222.00 | 214.00 | 220.00 | 219.50 | 6.28% | 22,362,940 |
| Feb 6, 2026 | 199.00 | 207.00 | 199.00 | 207.00 | 206.53 | 2.48% | 11,243,520 |
| Feb 5, 2026 | 205.00 | 206.00 | 199.00 | 202.00 | 201.54 | -3.35% | 14,261,300 |
| Feb 4, 2026 | 205.00 | 210.00 | 204.00 | 209.00 | 208.53 | 0.97% | 9,599,921 |
| Feb 3, 2026 | 205.00 | 211.00 | 204.00 | 207.00 | 206.53 | 3.50% | 15,886,400 |
| Feb 2, 2026 | 204.00 | 205.00 | 195.50 | 200.00 | 199.55 | -2.44% | 16,738,960 |
| Jan 30, 2026 | 204.00 | 209.00 | 203.00 | 205.00 | 204.54 | -1.44% | 11,516,570 |
| Jan 29, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 207.53 | -0.48% | 10,711,170 |
| Jan 28, 2026 | 213.00 | 215.00 | 208.00 | 209.00 | 208.53 | -0.48% | 15,125,590 |
| Jan 27, 2026 | 195.00 | 210.00 | 194.00 | 210.00 | 209.53 | 8.81% | 25,814,210 |
| Jan 26, 2026 | 198.50 | 199.00 | 191.50 | 193.00 | 192.56 | -2.53% | 13,075,300 |
| Jan 23, 2026 | 193.50 | 201.00 | 192.00 | 198.00 | 197.55 | 2.33% | 24,692,950 |
| Jan 22, 2026 | 188.50 | 195.00 | 187.00 | 193.50 | 193.06 | 3.75% | 32,127,290 |
| Jan 21, 2026 | 174.00 | 187.50 | 173.50 | 186.50 | 186.08 | 8.75% | 33,073,950 |
| Jan 20, 2026 | 167.00 | 176.00 | 167.00 | 171.50 | 171.11 | 2.08% | 22,952,900 |
| Jan 19, 2026 | 166.00 | 170.50 | 165.50 | 168.00 | 167.62 | 0.60% | 10,542,450 |
| Jan 16, 2026 | 166.00 | 170.50 | 163.50 | 167.00 | 166.62 | 1.52% | 21,440,020 |
| Jan 15, 2026 | 158.50 | 165.50 | 155.50 | 164.50 | 164.13 | 2.81% | 21,598,190 |
| Jan 14, 2026 | 163.00 | 163.50 | 159.00 | 160.00 | 159.64 | 0.31% | 14,547,050 |
| Jan 13, 2026 | 165.00 | 165.00 | 158.00 | 159.50 | 159.14 | -1.54% | 14,406,920 |
| Jan 12, 2026 | 168.50 | 168.50 | 162.00 | 162.00 | 161.63 | -1.82% | 11,391,690 |
| Jan 9, 2026 | 162.50 | 169.50 | 162.00 | 165.00 | 164.63 | 1.85% | 24,374,560 |
| Jan 8, 2026 | 174.00 | 176.00 | 160.00 | 162.00 | 161.63 | -12.90% | 98,484,880 |
| Jan 7, 2026 | 182.00 | 186.00 | 180.50 | 186.00 | 185.58 | 1.64% | 13,946,520 |
| Jan 6, 2026 | 186.00 | 187.50 | 181.00 | 183.00 | 182.59 | -1.35% | 18,643,710 |
| Jan 5, 2026 | 180.50 | 191.00 | 177.50 | 185.50 | 185.08 | 7.23% | 32,016,800 |
| Dec 30, 2025 | 169.50 | 173.00 | 169.50 | 173.00 | 172.61 | 1.17% | 15,425,650 |
| Dec 29, 2025 | 171.00 | 172.00 | 167.50 | 171.00 | 170.61 | 0.59% | 11,501,970 |
| Dec 26, 2025 | 172.50 | 174.00 | 169.50 | 170.00 | 169.62 | -1.16% | 5,943,938 |
| Dec 25, 2025 | 176.00 | 176.50 | 172.00 | 172.00 | 171.61 | -2.82% | 5,361,358 |
| Dec 24, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 176.60 | 1.14% | 4,951,470 |
| Dec 23, 2025 | 183.00 | 183.00 | 174.50 | 175.00 | 174.61 | -3.85% | 11,814,770 |
| Dec 22, 2025 | 174.00 | 182.00 | 173.00 | 182.00 | 181.59 | 7.69% | 17,716,280 |
| Dec 19, 2025 | 170.50 | 172.00 | 168.00 | 169.00 | 168.62 | 0.60% | 13,779,560 |
| Dec 18, 2025 | 172.00 | 173.50 | 166.50 | 168.00 | 167.62 | -2.89% | 16,436,190 |
| Dec 17, 2025 | 178.00 | 178.00 | 172.00 | 173.00 | 172.61 | -1.70% | 12,141,940 |
| Dec 16, 2025 | 184.50 | 184.50 | 175.00 | 176.00 | 175.60 | -5.38% | 17,102,460 |
| Dec 15, 2025 | 179.00 | 186.00 | 176.00 | 186.00 | 185.58 | 2.20% | 13,660,030 |
| Dec 12, 2025 | 187.00 | 189.00 | 182.00 | 182.00 | 181.59 | -1.62% | 11,478,340 |
| Dec 11, 2025 | 200.00 | 200.00 | 184.00 | 185.00 | 184.58 | -6.33% | 19,037,660 |
| Dec 9, 2025 | 194.50 | 199.00 | 194.00 | 197.50 | 197.05 | 2.86% | 9,284,693 |
| Dec 8, 2025 | 199.00 | 202.00 | 191.00 | 192.00 | 191.57 | -3.52% | 12,470,710 |
| Dec 4, 2025 | 203.00 | 205.00 | 198.50 | 199.00 | 198.55 | -1.97% | 8,659,111 |
| Dec 3, 2025 | 206.00 | 207.00 | 201.00 | 203.00 | 202.54 | -1.46% | 5,225,276 |
| Dec 2, 2025 | 207.00 | 208.00 | 200.00 | 206.00 | 205.54 | -0.48% | 7,306,502 |
| Dec 1, 2025 | 203.00 | 208.00 | 200.00 | 207.00 | 206.53 | 2.99% | 7,348,854 |
| Nov 28, 2025 | 200.00 | 204.00 | 198.50 | 201.00 | 200.55 | 1.01% | 9,384,612 |
| Nov 27, 2025 | 207.00 | 207.00 | 199.00 | 199.00 | 198.55 | -2.93% | 8,196,703 |
| Nov 26, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 204.54 | -1.44% | 8,485,142 |
| Nov 25, 2025 | 204.00 | 208.00 | 202.00 | 208.00 | 207.53 | 4.26% | 11,438,110 |
| Nov 24, 2025 | 204.00 | 204.00 | 197.50 | 199.50 | 199.05 | -0.75% | 17,816,750 |
| Nov 21, 2025 | 208.00 | 211.00 | 199.00 | 201.00 | 200.55 | -6.94% | 15,093,470 |
| Nov 20, 2025 | 220.00 | 222.00 | 216.00 | 216.00 | 215.51 | 0.93% | 9,767,984 |
| Nov 19, 2025 | 210.00 | 214.00 | 206.00 | 214.00 | 213.52 | 2.39% | 5,107,610 |
| Nov 18, 2025 | 207.00 | 211.00 | 202.00 | 209.00 | 208.53 | -1.88% | 7,169,501 |
| Nov 17, 2025 | 210.00 | 213.00 | 206.00 | 213.00 | 212.52 | 0.95% | 4,551,663 |
| Nov 14, 2025 | 213.00 | 217.00 | 206.00 | 211.00 | 210.52 | -3.21% | 7,381,003 |
| Nov 13, 2025 | 217.00 | 221.00 | 213.00 | 218.00 | 217.51 | 1.40% | 4,564,155 |
| Nov 12, 2025 | 220.00 | 221.00 | 214.00 | 215.00 | 214.52 | -1.38% | 5,770,060 |
| Nov 11, 2025 | 222.00 | 224.00 | 217.00 | 218.00 | 217.51 | -2.24% | 5,275,349 |
| Nov 10, 2025 | 225.00 | 226.00 | 220.00 | 223.00 | 222.50 | -0.45% | 5,711,862 |
| Nov 7, 2025 | 229.00 | 231.00 | 224.00 | 224.00 | 223.49 | -2.18% | 4,688,608 |
| Nov 6, 2025 | 222.00 | 230.00 | 220.00 | 229.00 | 228.48 | 4.57% | 8,358,178 |
| Nov 5, 2025 | 214.00 | 220.00 | 211.00 | 219.00 | 218.51 | -1.35% | 6,529,879 |
| Nov 4, 2025 | 220.00 | 224.00 | 218.00 | 222.00 | 221.50 | 0.45% | 5,823,229 |
| Nov 3, 2025 | 220.00 | 223.00 | 218.00 | 221.00 | 220.50 | 1.84% | 4,059,450 |
| Oct 31, 2025 | 215.00 | 223.00 | 213.00 | 217.00 | 216.51 | -1.36% | 9,383,078 |
| Oct 30, 2025 | 223.00 | 226.00 | 214.00 | 220.00 | 219.50 | -3.08% | 10,711,550 |
| Oct 29, 2025 | 225.00 | 228.00 | 224.00 | 227.00 | 226.49 | 1.79% | 7,751,957 |
| Oct 28, 2025 | 229.00 | 232.00 | 221.00 | 223.00 | 222.50 | -0.89% | 12,157,090 |
| Oct 27, 2025 | 210.00 | 231.00 | 210.00 | 225.00 | 224.49 | 9.76% | 20,188,390 |
| Oct 24, 2025 | 200.00 | 207.00 | 197.50 | 205.00 | 204.54 | 2.76% | 8,764,360 |
| Oct 22, 2025 | 195.50 | 202.00 | 193.50 | 199.50 | 199.05 | 1.79% | 9,920,272 |
| Oct 21, 2025 | 194.00 | 196.00 | 193.50 | 196.00 | 195.56 | 1.55% | 5,107,616 |
| Oct 20, 2025 | 191.00 | 194.00 | 189.50 | 193.00 | 192.56 | 2.39% | 5,107,787 |
| Oct 17, 2025 | 190.00 | 193.50 | 187.50 | 188.50 | 188.07 | -2.58% | 7,121,543 |
| Oct 16, 2025 | 190.00 | 194.00 | 188.50 | 193.50 | 193.06 | 2.93% | 9,625,359 |
| Oct 15, 2025 | 183.50 | 188.50 | 180.50 | 188.00 | 187.58 | 4.16% | 10,668,360 |
| Oct 14, 2025 | 181.00 | 186.50 | 176.50 | 180.50 | 180.09 | 0.56% | 11,552,150 |
| Oct 10, 2025 | 175.50 | 183.00 | 173.50 | 179.50 | 179.10 | -9.11% | 22,022,600 |
| Oct 9, 2025 | 195.00 | 201.00 | 194.50 | 197.50 | 197.05 | 3.13% | 22,801,090 |