Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.640 | 3.680 | 3.500 | 3.540 | 3.130 | 713,055 |
| 2023-10-31 | 3.740 | 3.760 | 3.540 | 3.600 | 3.183 | 712,646 |
| 2023-10-30 | 3.740 | 3.800 | 3.700 | 3.720 | 3.289 | 180,311 |
| 2023-10-27 | 3.760 | 3.820 | 3.680 | 3.740 | 3.306 | 221,592 |
| 2023-10-26 | 3.820 | 3.820 | 3.680 | 3.780 | 3.342 | 699,502 |
| 2023-10-25 | 3.820 | 3.900 | 3.800 | 3.820 | 3.377 | 590,459 |
| 2023-10-24 | 3.800 | 3.820 | 3.760 | 3.780 | 3.342 | 436,627 |
| 2023-10-20 | 3.920 | 3.940 | 3.800 | 3.800 | 3.359 | 707,981 |
| 2023-10-19 | 3.920 | 3.960 | 3.880 | 3.900 | 3.448 | 92,306 |
| 2023-10-18 | 3.980 | 4.000 | 3.880 | 3.940 | 3.483 | 820,536 |
| 2023-10-17 | 3.920 | 4.020 | 3.900 | 3.960 | 3.501 | 1,016,566 |
| 2023-10-16 | 4.040 | 4.040 | 3.860 | 3.860 | 3.413 | 1,151,335 |
| 2023-10-12 | 4.200 | 4.220 | 4.000 | 4.000 | 3.536 | 1,690,031 |
| 2023-10-11 | 4.120 | 4.280 | 4.120 | 4.180 | 3.695 | 566,890 |
| 2023-10-10 | 4.280 | 4.360 | 4.080 | 4.080 | 3.607 | 838,424 |
| 2023-10-09 | 4.380 | 4.380 | 4.160 | 4.200 | 3.713 | 734,349 |
| 2023-10-06 | 4.580 | 4.600 | 4.380 | 4.380 | 3.872 | 1,560,764 |
| 2023-10-05 | 4.760 | 4.840 | 4.540 | 4.540 | 4.014 | 808,396 |
| 2023-10-04 | 4.720 | 4.780 | 4.720 | 4.740 | 4.190 | 92,980 |
| 2023-10-03 | 4.780 | 4.800 | 4.680 | 4.720 | 4.173 | 446,675 |
| 2023-10-02 | 4.820 | 4.840 | 4.700 | 4.760 | 4.208 | 229,872 |
| 2023-09-29 | 4.740 | 4.880 | 4.740 | 4.760 | 4.208 | 447,934 |
| 2023-09-28 | 4.900 | 4.900 | 4.700 | 4.740 | 4.190 | 939,702 |
| 2023-09-27 | 4.980 | 4.980 | 4.800 | 4.900 | 4.332 | 1,134,355 |
| 2023-09-26 | 5.100 | 5.150 | 4.980 | 4.980 | 4.403 | 695,586 |
| 2023-09-25 | 5.200 | 5.200 | 5.050 | 5.100 | 4.509 | 379,161 |
| 2023-09-22 | 5.050 | 5.200 | 4.980 | 5.150 | 4.553 | 758,687 |
| 2023-09-21 | 4.940 | 5.050 | 4.940 | 5.050 | 4.465 | 549,197 |
| 2023-09-20 | 5.000 | 5.050 | 4.940 | 4.960 | 4.385 | 1,039,810 |
| 2023-09-19 | 5.000 | 5.050 | 4.980 | 5.000 | 4.420 | 560,145 |
| 2023-09-18 | 5.000 | 5.100 | 5.000 | 5.000 | 4.420 | 694,180 |
| 2023-09-15 | 5.050 | 5.100 | 5.050 | 5.050 | 4.465 | 192,301 |
| 2023-09-14 | 5.050 | 5.150 | 4.980 | 5.050 | 4.465 | 2,436,357 |
| 2023-09-13 | 5.250 | 5.250 | 5.000 | 5.050 | 4.465 | 2,454,408 |
| 2023-09-12 | 5.400 | 5.550 | 5.150 | 5.200 | 4.597 | 1,074,591 |
| 2023-09-11 | 5.450 | 5.450 | 5.300 | 5.350 | 4.730 | 454,596 |
| 2023-09-08 | 5.400 | 5.550 | 5.400 | 5.400 | 4.774 | 1,094,436 |
| 2023-09-07 | 5.450 | 5.450 | 5.400 | 5.400 | 4.774 | 348,960 |
| 2023-09-06 | 5.550 | 5.550 | 5.400 | 5.400 | 4.774 | 180,984 |
| 2023-09-05 | 5.450 | 5.600 | 5.400 | 5.500 | 4.862 | 274,871 |
| 2023-09-04 | 5.600 | 5.650 | 5.450 | 5.450 | 4.818 | 640,060 |
| 2023-09-01 | 5.700 | 5.700 | 5.550 | 5.550 | 4.907 | 626,676 |
| 2023-08-31 | 5.800 | 5.850 | 5.550 | 5.650 | 4.995 | 1,086,419 |
| 2023-08-30 | 5.550 | 5.800 | 5.550 | 5.800 | 5.128 | 1,243,447 |
| 2023-08-29 | 5.650 | 5.650 | 5.500 | 5.550 | 4.907 | 1,302,743 |
| 2023-08-28 | 5.650 | 5.700 | 5.600 | 5.650 | 4.995 | 366,053 |
| 2023-08-25 | 5.750 | 5.750 | 5.600 | 5.650 | 4.995 | 787,960 |
| 2023-08-24 | 5.450 | 5.850 | 5.450 | 5.800 | 5.128 | 2,300,368 |
| 2023-08-23 | 5.450 | 5.600 | 5.400 | 5.450 | 4.818 | 947,980 |
| 2023-08-22 | 5.300 | 5.450 | 5.300 | 5.350 | 4.730 | 562,538 |
| 2023-08-21 | 5.300 | 5.400 | 5.300 | 5.350 | 4.730 | 229,640 |
| 2023-08-18 | 5.400 | 5.400 | 5.300 | 5.400 | 4.774 | 389,373 |
| 2023-08-17 | 5.250 | 5.500 | 5.200 | 5.400 | 4.774 | 859,697 |
| 2023-08-16 | 5.400 | 5.400 | 5.000 | 5.250 | 4.641 | 2,810,058 |
| 2023-08-15 | 5.800 | 6.050 | 5.650 | 5.750 | 5.083 | 1,521,401 |
| 2023-08-11 | 5.950 | 6.150 | 5.800 | 5.800 | 5.128 | 884,331 |
| 2023-08-10 | 6.150 | 6.150 | 5.700 | 5.900 | 5.216 | 2,376,948 |
| 2023-08-09 | 6.200 | 6.250 | 6.100 | 6.150 | 5.437 | 515,142 |
| 2023-08-08 | 6.200 | 6.400 | 6.100 | 6.200 | 5.481 | 621,345 |
| 2023-08-07 | 6.300 | 6.600 | 6.100 | 6.150 | 5.437 | 1,547,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-14 | 0.1620 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.