Skip to main content
Delta Paint PCL (BKK:DPAINT)
Thailand flag Thailand · Delayed Price · Currency is THB
0.640
+0.030 (4.92%)
Mar 10, 2026, 2:31 PM ICT

Delta Paint PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.620.600.610.61-4.69%470,800
Mar 6, 20260.630.650.610.640.641.59%369,802
Mar 5, 20260.670.670.610.630.633.28%566,500
Mar 4, 20260.680.680.590.610.61-12.86%1,620,620
Mar 2, 20260.740.740.700.700.70-7.89%1,165,014
Feb 27, 20260.760.770.740.760.761.33%620,620
Feb 26, 20260.740.770.740.750.75-1,256,000
Feb 25, 20260.740.770.740.750.751.35%1,253,600
Feb 24, 20260.760.760.730.740.741.37%1,735,645
Feb 23, 20260.780.810.730.730.73-6.41%6,335,921
Feb 20, 20260.780.820.750.780.781.30%9,324,841
Feb 19, 20260.750.780.740.770.772.67%4,745,439
Feb 18, 20260.790.790.730.750.75-3.85%6,750,274
Feb 17, 20260.690.780.690.780.7814.71%7,740,897
Feb 16, 20260.700.700.670.680.68-1.45%545,461
Feb 13, 20260.700.730.690.690.69-1.43%1,523,110
Feb 12, 20260.720.740.700.700.70-2.78%1,033,903
Feb 11, 20260.680.730.680.720.727.46%3,287,711
Feb 10, 20260.680.690.670.670.671.52%608,401
Feb 9, 20260.650.670.640.660.661.54%746,906
Feb 6, 20260.640.650.630.650.651.56%204,700
Feb 5, 20260.650.650.620.640.64-1.54%466,800
Feb 4, 20260.670.680.650.650.65-2.99%428,400
Feb 3, 20260.660.680.650.670.673.08%507,950
Feb 2, 20260.670.670.640.650.65-1.52%549,400
Jan 30, 20260.710.710.660.660.66-4.35%1,768,300
Jan 29, 20260.640.690.620.690.6911.29%4,159,460
Jan 28, 20260.630.640.620.620.62-1.59%739,610
Jan 27, 20260.620.660.620.630.633.28%1,865,100
Jan 26, 20260.610.620.600.610.61-140,151
Jan 23, 20260.620.630.610.610.61-123,100
Jan 22, 20260.620.630.610.610.611.67%784,102
Jan 21, 20260.620.620.600.600.60-3.23%470,401
Jan 20, 20260.620.640.620.620.62-1.59%398,800
Jan 19, 20260.610.640.610.630.633.28%332,000
Jan 16, 20260.610.630.590.610.611.67%899,201
Jan 15, 20260.590.630.580.600.601.69%602,500
Jan 14, 20260.590.600.580.590.591.72%398,000
Jan 13, 20260.600.610.580.580.58-4.92%990,604
Jan 12, 20260.640.650.600.610.61-6.15%529,431
Jan 9, 20260.660.670.650.650.65-2.99%301,100
Jan 8, 20260.660.690.660.670.671.52%705,200
Jan 7, 20260.660.670.650.660.66-258,700
Jan 6, 20260.650.680.650.660.66-1.49%446,600
Jan 5, 20260.690.690.670.670.67-359,900
Dec 30, 20250.670.680.640.670.673.08%528,400
Dec 29, 20250.680.680.640.650.65-2.99%357,900
Dec 26, 20250.660.700.660.670.673.08%903,701
Dec 25, 20250.670.680.640.650.65-2.99%426,950
Dec 24, 20250.680.690.660.670.67-134,204
Dec 23, 20250.680.710.660.670.67-1,879,832
Dec 22, 20250.630.690.630.670.676.35%4,401,058
Dec 19, 20250.620.650.620.630.63-1.56%2,011,120
Dec 18, 20250.670.680.640.640.64-4.48%742,802
Dec 17, 20250.670.690.650.670.671.52%1,363,323
Dec 16, 20250.700.700.650.660.66-4.35%1,414,700
Dec 15, 20250.740.740.680.690.69-4.17%943,855
Dec 12, 20250.760.780.710.720.72-5.26%717,815
Dec 11, 20250.770.780.750.760.76-491,050
Dec 9, 20250.770.790.760.760.761.33%1,381,500
Dec 8, 20250.810.840.750.750.75-6.25%1,964,100
Dec 4, 20250.810.830.780.800.80-1.23%1,635,701
Dec 3, 20250.870.870.800.810.81-3.57%5,801,401
Dec 2, 20250.800.840.800.840.845.00%3,635,030
Dec 1, 20250.790.850.790.800.806.67%12,770,750
Nov 28, 20250.730.760.720.750.754.17%3,036,100
Nov 27, 20250.730.810.710.720.72-4.00%13,940,830
Nov 26, 20250.620.760.620.750.7527.12%26,676,670
Nov 25, 20250.590.600.590.590.59-59,100
Nov 24, 20250.600.600.570.590.59-185,600
Nov 21, 20250.620.620.580.590.59-1.67%224,699
Nov 20, 20250.590.610.590.600.601.69%238,801
Nov 19, 20250.580.590.580.590.591.72%203,040
Nov 18, 20250.570.590.560.580.583.57%595,000
Nov 17, 20250.560.580.540.560.56-1.75%550,901
Nov 14, 20250.600.600.560.570.57-5.00%1,326,801
Nov 13, 20250.650.650.600.600.60-4.76%952,418
Nov 12, 20250.660.670.630.630.63-4.55%1,171,700
Nov 11, 20250.670.690.650.660.66-1.49%826,206
Nov 10, 20250.680.710.670.670.67-1.47%573,401
Nov 7, 20250.700.720.680.680.68-1.45%1,864,000
Nov 6, 20250.690.710.680.690.692.99%1,362,800
Nov 5, 20250.680.700.670.670.67-667,700
Nov 4, 20250.700.730.670.670.67-2.90%2,585,210
Nov 3, 20250.710.720.690.690.69-1,481,800
Oct 31, 20250.690.710.690.690.69-1,617,810
Oct 30, 20250.680.710.670.690.691.47%2,269,620
Oct 29, 20250.670.700.660.680.684.62%479,001
Oct 28, 20250.670.680.640.650.65-2.99%545,201
Oct 27, 20250.690.700.660.670.67-1.47%1,274,209
Oct 24, 20250.710.720.680.680.68-2.86%1,228,300
Oct 22, 20250.710.720.690.700.70-1,017,801
Oct 21, 20250.700.730.690.700.70-2,426,400
Oct 20, 20250.740.750.690.700.70-2.78%1,281,210
Oct 17, 20250.750.770.700.720.72-4.00%2,572,400
Oct 16, 20250.790.790.740.750.75-3.85%3,236,309
Oct 15, 20250.830.860.780.780.78-5,713,201
Oct 14, 20250.840.840.770.780.78-7.14%3,177,500
Oct 10, 20250.840.860.820.840.84-1,037,500
Oct 9, 20250.850.870.830.840.84-1.18%2,559,390