Delta Paint PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	6.000	6.150	5.950	6.100	5.393	1,214,865
2023-05-08	5.850	6.100	5.750	6.050	5.349	2,385,251
2023-05-03	5.550	5.950	5.400	5.800	5.128	2,929,565
2023-05-02	5.750	5.800	5.350	5.450	4.818	1,872,534
2023-04-28	5.850	5.950	5.650	5.750	5.083	2,272,965
2023-04-27	5.850	5.900	5.700	5.750	5.083	1,746,870
2023-04-26	6.000	6.150	5.750	5.900	5.216	5,369,979
2023-04-25	6.150	6.150	5.300	5.950	5.260	22,083,506
2023-04-24	6.700	6.700	6.250	6.250	5.525	3,609,420
2023-04-21	6.900	7.100	6.700	6.700	5.923	2,309,956
2023-04-20	7.100	7.200	6.800	6.900	6.100	3,683,075
2023-04-19	7.450	7.450	7.050	7.150	6.321	2,895,181
2023-04-18	7.400	7.600	7.400	7.400	6.542	1,468,683
2023-04-17	7.450	7.500	7.400	7.400	6.542	735,362
2023-04-12	7.550	7.550	7.400	7.500	6.630	227,813
2023-04-11	7.600	7.600	7.400	7.450	6.586	286,633
2023-04-10	7.400	7.600	7.400	7.500	6.630	807,113
2023-04-07	7.700	7.700	7.200	7.400	6.542	3,558,666
2023-04-05	7.700	7.850	7.600	7.650	6.763	1,836,193
2023-04-04	7.850	7.950	7.650	7.650	6.763	1,724,833
2023-04-03	8.050	8.100	7.700	7.850	6.940	3,818,053
2023-03-31	8.300	8.400	8.050	8.050	7.117	1,931,783
2023-03-30	8.500	8.550	8.250	8.250	7.294	3,268,415
2023-03-29	8.100	8.300	7.950	8.250	7.294	2,317,927
2023-03-28	7.800	8.100	7.750	8.050	7.117	2,834,613
2023-03-27	8.000	8.000	7.700	7.800	6.896	1,648,727
2023-03-24	8.200	8.200	7.500	7.950	7.028	11,456,805
2023-03-23	9.150	9.300	8.100	8.200	7.249	5,856,279
2023-03-22	9.350	9.400	9.100	9.250	8.178	409,270
2023-03-21	9.300	9.500	9.150	9.300	8.222	482,299
2023-03-20	9.350	9.500	9.250	9.300	8.222	557,090
2023-03-17	9.400	9.550	9.300	9.400	8.310	415,030
2023-03-16	9.500	9.500	9.250	9.350	8.266	486,846
2023-03-15	9.300	9.550	9.300	9.500	8.399	458,689
2023-03-14	9.700	9.800	9.150	9.200	8.133	1,177,589
2023-03-13	9.900	9.950	9.600	9.700	8.432	1,081,740
2023-03-10	10.200	10.400	9.900	10.100	8.780	1,008,411
2023-03-09	9.950	10.200	9.900	10.200	8.867	1,472,755
2023-03-08	9.950	10.100	9.900	9.900	8.606	344,774
2023-03-07	9.950	10.100	9.900	10.100	8.780	574,510
2023-03-03	9.800	10.000	9.800	9.900	8.606	813,973
2023-03-02	9.750	9.900	9.700	9.750	8.476	673,938
2023-03-01	10.100	10.200	9.600	9.750	8.476	2,243,922
2023-02-28	9.650	10.300	9.650	10.200	8.867	1,511,014
2023-02-27	9.800	9.800	9.550	9.700	8.432	461,309
2023-02-24	9.800	9.850	9.750	9.800	8.519	305,117
2023-02-23	9.950	9.950	9.700	9.900	8.606	365,475
2023-02-22	10.000	10.000	9.850	9.850	8.563	516,490
2023-02-21	10.100	10.100	9.950	10.000	8.693	404,759
2023-02-20	9.800	10.000	9.450	10.000	8.693	1,762,337
2023-02-17	10.300	10.300	9.750	9.800	8.519	1,498,798
2023-02-16	10.000	10.300	9.950	10.300	8.954	621,911
2023-02-15	9.950	10.100	9.800	10.000	8.693	1,569,155
2023-02-14	10.300	10.400	9.950	10.000	8.693	1,750,898
2023-02-13	10.600	10.600	10.200	10.300	8.954	687,749
2023-02-10	10.600	10.800	10.500	10.500	9.128	1,784,668
2023-02-09	10.500	10.800	10.200	10.600	9.215	2,164,469
2023-02-08	10.600	10.700	10.500	10.500	9.128	1,791,116
2023-02-07	10.800	11.300	10.400	10.600	9.215	7,652,871
2023-02-06	10.700	10.900	10.600	10.800	9.388	1,168,263

← NewerPage 15 of 21 · 1,209 trading daysOlder →

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.