Delta Paint PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.000	11.100	10.600	10.800	9.388	3,334,553
2023-02-02	10.900	10.900	10.600	10.900	9.475	2,131,451
2023-02-01	10.400	10.900	10.400	10.900	9.475	6,240,539
2023-01-31	10.000	10.400	10.000	10.200	8.867	1,744,077
2023-01-30	10.000	10.100	9.900	9.950	8.650	555,858
2023-01-27	9.850	10.200	9.750	10.000	8.693	1,221,390
2023-01-26	10.000	10.100	9.750	9.750	8.476	2,140,233
2023-01-25	10.300	10.400	9.950	10.100	8.780	2,784,490
2023-01-24	10.700	10.800	10.200	10.400	9.041	2,509,437
2023-01-23	11.100	11.200	10.700	10.700	9.301	4,618,516
2023-01-20	11.000	11.200	10.400	10.700	9.301	4,326,471
2023-01-19	10.500	11.100	10.400	11.000	9.562	3,772,591
2023-01-18	10.500	10.500	10.100	10.400	9.041	1,327,183
2023-01-17	10.500	10.800	10.400	10.400	9.041	1,426,265
2023-01-16	10.500	10.600	10.400	10.500	9.128	316,857
2023-01-13	10.800	10.800	10.400	10.500	9.128	1,948,062
2023-01-12	10.500	10.900	10.000	10.800	9.388	5,565,092
2023-01-11	10.600	11.200	10.400	10.500	9.128	4,963,085
2023-01-10	10.400	10.700	10.200	10.500	9.128	1,547,410
2023-01-09	10.800	10.900	10.400	10.400	9.041	1,560,248
2023-01-06	10.400	10.700	10.300	10.600	9.215	1,240,302
2023-01-05	10.600	10.900	10.300	10.300	8.954	6,404,549
2023-01-04	9.700	10.600	9.650	10.600	9.215	7,788,284
2023-01-03	9.500	9.550	9.300	9.300	8.084	487,655
2022-12-30	9.450	9.600	9.250	9.500	8.258	986,933
2022-12-29	9.650	9.700	9.550	9.550	8.302	628,579
2022-12-28	9.650	9.650	9.500	9.550	8.302	172,847
2022-12-27	9.650	9.750	9.400	9.650	8.389	1,314,511
2022-12-26	9.650	9.650	9.550	9.550	8.302	237,101
2022-12-23	9.350	9.700	9.350	9.650	8.389	893,903
2022-12-22	9.450	9.550	9.350	9.350	8.128	648,069
2022-12-21	9.250	9.650	9.200	9.450	8.215	5,380,529
2022-12-20	9.500	9.550	9.050	9.150	7.954	1,321,452
2022-12-19	9.500	9.700	9.350	9.500	8.258	489,313
2022-12-16	10.000	10.100	9.500	9.500	8.258	2,393,722
2022-12-15	10.300	10.300	9.350	10.100	8.780	2,281,618
2022-12-14	10.400	10.500	10.300	10.300	8.954	345,905
2022-12-13	10.500	10.500	10.300	10.300	8.954	207,339
2022-12-09	10.600	10.800	10.400	10.400	9.041	507,796
2022-12-08	10.600	10.600	10.300	10.600	9.215	458,002
2022-12-07	10.300	10.700	10.100	10.600	9.215	1,387,242
2022-12-06	10.300	10.500	10.200	10.300	8.954	991,278
2022-12-02	10.300	10.500	10.200	10.300	8.954	1,296,119
2022-12-01	10.900	11.000	10.400	10.400	9.041	2,853,176
2022-11-30	11.000	11.100	10.900	10.900	9.475	938,762
2022-11-29	11.200	11.500	10.900	11.000	9.562	4,971,393
2022-11-28	11.200	11.200	10.900	11.100	9.649	1,311,568
2022-11-25	11.100	11.400	10.700	11.200	9.736	3,823,754
2022-11-24	10.700	11.400	10.600	11.200	9.736	9,113,764
2022-11-23	10.300	10.500	10.100	10.500	9.128	1,036,527
2022-11-22	10.500	10.700	10.100	10.300	8.954	1,400,927
2022-11-21	10.500	10.900	10.400	10.600	9.215	921,212
2022-11-18	10.800	11.000	10.500	10.600	9.215	2,816,884
2022-11-17	10.400	10.700	10.400	10.700	9.301	527,239
2022-11-16	10.900	10.900	10.300	10.600	9.215	1,544,358
2022-11-15	10.700	10.900	10.400	10.900	9.475	1,261,173
2022-11-14	10.600	10.800	10.400	10.800	9.388	863,077
2022-11-11	10.400	10.900	10.300	10.800	9.388	3,293,190
2022-11-10	11.100	11.300	10.000	10.200	8.867	8,736,343
2022-11-09	11.600	11.600	11.100	11.200	9.736	1,661,267

← NewerPage 16 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.