Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7.700 | 7.700 | 7.500 | 7.650 | 6.650 | 109,834 |
| 2022-08-09 | 7.750 | 7.800 | 7.600 | 7.650 | 6.650 | 279,167 |
| 2022-08-08 | 7.600 | 7.800 | 7.500 | 7.650 | 6.650 | 674,051 |
| 2022-08-05 | 7.350 | 7.800 | 7.350 | 7.700 | 6.694 | 1,233,609 |
| 2022-08-04 | 7.200 | 7.350 | 7.150 | 7.350 | 6.389 | 282,285 |
| 2022-08-03 | 7.200 | 7.250 | 7.150 | 7.200 | 6.259 | 47,398 |
| 2022-08-02 | 7.350 | 7.350 | 7.200 | 7.200 | 6.259 | 99,826 |
| 2022-08-01 | 7.200 | 7.300 | 7.100 | 7.300 | 6.346 | 220,863 |
| 2022-07-27 | 7.050 | 7.300 | 7.050 | 7.150 | 6.215 | 489,334 |
| 2022-07-26 | 7.250 | 7.350 | 6.900 | 7.050 | 6.129 | 862,333 |
| 2022-07-25 | 7.350 | 7.350 | 7.250 | 7.350 | 6.389 | 109,959 |
| 2022-07-22 | 7.350 | 7.350 | 7.250 | 7.350 | 6.389 | 117,198 |
| 2022-07-21 | 7.250 | 7.350 | 7.250 | 7.350 | 6.389 | 587,518 |
| 2022-07-20 | 7.300 | 7.400 | 7.200 | 7.250 | 6.302 | 164,712 |
| 2022-07-19 | 7.350 | 7.350 | 7.200 | 7.300 | 6.346 | 131,037 |
| 2022-07-18 | 7.200 | 7.400 | 7.150 | 7.250 | 6.302 | 197,053 |
| 2022-07-15 | 7.350 | 7.450 | 7.100 | 7.250 | 6.302 | 353,873 |
| 2022-07-14 | 7.350 | 7.500 | 7.300 | 7.350 | 6.389 | 376,564 |
| 2022-07-12 | 7.500 | 7.500 | 7.350 | 7.350 | 6.389 | 199,678 |
| 2022-07-11 | 7.600 | 7.650 | 7.350 | 7.400 | 6.433 | 420,349 |
| 2022-07-08 | 7.800 | 7.850 | 7.550 | 7.550 | 6.563 | 206,095 |
| 2022-07-07 | 7.600 | 7.850 | 7.600 | 7.750 | 6.737 | 325,104 |
| 2022-07-06 | 7.600 | 7.650 | 7.550 | 7.600 | 6.607 | 225,239 |
| 2022-07-05 | 7.900 | 7.950 | 7.650 | 7.700 | 6.694 | 218,086 |
| 2022-07-04 | 7.900 | 7.950 | 7.800 | 7.900 | 6.867 | 121,412 |
| 2022-07-01 | 7.800 | 7.950 | 7.800 | 7.950 | 6.911 | 122,390 |
| 2022-06-30 | 8.050 | 8.050 | 7.800 | 7.800 | 6.781 | 176,572 |
| 2022-06-29 | 8.100 | 8.100 | 7.900 | 7.900 | 6.867 | 124,999 |
| 2022-06-28 | 7.900 | 8.150 | 7.900 | 7.950 | 6.911 | 726,649 |
| 2022-06-27 | 7.800 | 7.900 | 7.750 | 7.900 | 6.867 | 330,791 |
| 2022-06-24 | 7.750 | 7.800 | 7.700 | 7.700 | 6.694 | 345,792 |
| 2022-06-23 | 7.850 | 7.850 | 7.650 | 7.700 | 6.694 | 423,314 |
| 2022-06-22 | 7.900 | 7.950 | 7.750 | 7.800 | 6.781 | 400,608 |
| 2022-06-21 | 7.850 | 7.950 | 7.800 | 7.850 | 6.824 | 193,440 |
| 2022-06-20 | 7.900 | 7.950 | 7.750 | 7.850 | 6.824 | 293,657 |
| 2022-06-17 | 7.800 | 7.850 | 7.600 | 7.800 | 6.781 | 254,058 |
| 2022-06-16 | 8.150 | 8.150 | 7.750 | 7.800 | 6.781 | 771,216 |
| 2022-06-15 | 8.050 | 8.200 | 8.000 | 8.000 | 6.954 | 546,012 |
| 2022-06-14 | 7.950 | 8.200 | 7.950 | 8.050 | 6.998 | 327,920 |
| 2022-06-13 | 8.250 | 8.250 | 8.000 | 8.000 | 6.954 | 629,563 |
| 2022-06-10 | 8.350 | 8.700 | 8.250 | 8.300 | 7.215 | 4,869,092 |
| 2022-06-09 | 8.250 | 8.400 | 8.200 | 8.300 | 7.215 | 324,754 |
| 2022-06-08 | 8.300 | 8.300 | 8.200 | 8.250 | 7.172 | 179,794 |
| 2022-06-07 | 8.300 | 8.400 | 8.200 | 8.250 | 7.172 | 375,541 |
| 2022-06-06 | 8.300 | 8.300 | 8.050 | 8.200 | 7.128 | 98,628 |
| 2022-06-02 | 8.350 | 8.350 | 8.200 | 8.200 | 7.128 | 413,895 |
| 2022-06-01 | 8.450 | 8.450 | 8.250 | 8.300 | 7.215 | 578,163 |
| 2022-05-31 | 8.500 | 8.500 | 8.350 | 8.450 | 7.346 | 371,243 |
| 2022-05-30 | 8.400 | 8.500 | 8.350 | 8.450 | 7.346 | 483,806 |
| 2022-05-27 | 8.450 | 8.500 | 8.350 | 8.350 | 7.259 | 861,498 |
| 2022-05-26 | 8.400 | 8.500 | 8.350 | 8.450 | 7.346 | 493,446 |
| 2022-05-25 | 8.600 | 8.800 | 8.350 | 8.350 | 7.259 | 1,761,197 |
| 2022-05-24 | 8.550 | 8.800 | 8.450 | 8.650 | 7.519 | 4,642,383 |
| 2022-05-23 | 8.000 | 8.650 | 8.000 | 8.650 | 7.519 | 4,293,629 |
| 2022-05-20 | 7.850 | 7.950 | 7.750 | 7.900 | 6.867 | 241,952 |
| 2022-05-19 | 7.800 | 7.850 | 7.750 | 7.800 | 6.781 | 105,762 |
| 2022-05-18 | 7.900 | 7.950 | 7.800 | 7.900 | 6.867 | 119,110 |
| 2022-05-17 | 7.500 | 7.800 | 7.400 | 7.800 | 6.781 | 236,184 |
| 2022-05-13 | 7.850 | 7.850 | 7.450 | 7.550 | 6.563 | 457,549 |
| 2022-05-12 | 7.900 | 7.900 | 7.500 | 7.750 | 6.737 | 510,939 |
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.