Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.950 | 7.950 | 7.750 | 7.900 | 6.867 | 118,770 |
| 2022-05-10 | 7.750 | 8.000 | 7.650 | 7.950 | 6.911 | 428,479 |
| 2022-05-09 | 8.200 | 8.200 | 7.850 | 7.900 | 6.867 | 713,980 |
| 2022-05-06 | 8.150 | 8.300 | 8.050 | 8.100 | 7.041 | 353,823 |
| 2022-05-05 | 8.300 | 8.400 | 8.150 | 8.300 | 7.215 | 600,074 |
| 2022-05-03 | 8.500 | 8.550 | 8.200 | 8.300 | 7.215 | 1,241,095 |
| 2022-04-29 | 8.450 | 8.550 | 8.450 | 8.500 | 7.389 | 630,389 |
| 2022-04-28 | 8.350 | 8.450 | 8.350 | 8.450 | 7.346 | 676,313 |
| 2022-04-27 | 8.500 | 8.500 | 8.300 | 8.300 | 7.215 | 971,882 |
| 2022-04-26 | 8.650 | 8.800 | 8.500 | 8.500 | 7.389 | 1,996,023 |
| 2022-04-25 | 8.450 | 8.700 | 8.450 | 8.600 | 7.476 | 1,199,243 |
| 2022-04-22 | 8.600 | 8.600 | 8.450 | 8.550 | 7.433 | 864,762 |
| 2022-04-21 | 8.550 | 8.650 | 8.450 | 8.600 | 7.476 | 1,066,785 |
| 2022-04-20 | 8.550 | 8.550 | 8.450 | 8.500 | 7.389 | 637,515 |
| 2022-04-19 | 8.500 | 8.750 | 8.450 | 8.500 | 7.389 | 2,602,657 |
| 2022-04-18 | 8.500 | 8.550 | 8.400 | 8.450 | 7.346 | 1,299,010 |
| 2022-04-12 | 8.300 | 8.500 | 8.250 | 8.450 | 7.346 | 3,375,910 |
| 2022-04-11 | 8.300 | 8.450 | 8.200 | 8.250 | 7.172 | 2,744,616 |
| 2022-04-08 | 8.150 | 8.450 | 8.150 | 8.350 | 7.259 | 5,953,682 |
| 2022-04-07 | 8.100 | 8.250 | 8.000 | 8.150 | 7.085 | 2,242,726 |
| 2022-04-05 | 8.050 | 8.150 | 8.050 | 8.100 | 7.041 | 517,726 |
| 2022-04-04 | 8.100 | 8.100 | 7.950 | 8.100 | 7.041 | 414,113 |
| 2022-04-01 | 8.150 | 8.150 | 8.050 | 8.050 | 6.998 | 463,318 |
| 2022-03-31 | 8.200 | 8.300 | 8.100 | 8.100 | 7.041 | 487,298 |
| 2022-03-30 | 8.150 | 8.300 | 8.100 | 8.200 | 7.128 | 1,021,087 |
| 2022-03-29 | 8.150 | 8.200 | 8.050 | 8.100 | 7.041 | 426,329 |
| 2022-03-28 | 8.150 | 8.200 | 8.050 | 8.100 | 7.041 | 542,272 |
| 2022-03-25 | 8.250 | 8.250 | 8.050 | 8.100 | 7.041 | 895,416 |
| 2022-03-24 | 7.850 | 8.300 | 7.800 | 8.150 | 7.085 | 2,293,035 |
| 2022-03-23 | 7.850 | 7.900 | 7.750 | 7.850 | 6.824 | 498,175 |
| 2022-03-22 | 7.900 | 7.950 | 7.700 | 7.800 | 6.781 | 600,074 |
| 2022-03-21 | 7.900 | 8.000 | 7.800 | 7.900 | 6.867 | 200,892 |
| 2022-03-18 | 7.900 | 8.050 | 7.900 | 7.950 | 6.911 | 763,411 |
| 2022-03-17 | 7.800 | 7.900 | 7.800 | 7.900 | 6.867 | 497,026 |
| 2022-03-16 | 7.850 | 7.850 | 7.750 | 7.750 | 6.737 | 254,395 |
| 2022-03-15 | 7.700 | 7.800 | 7.600 | 7.750 | 6.737 | 303,600 |
| 2022-03-14 | 7.750 | 7.750 | 7.650 | 7.700 | 6.694 | 294,890 |
| 2022-03-11 | 7.800 | 7.800 | 7.600 | 7.700 | 6.694 | 933,310 |
| 2022-03-10 | 7.800 | 8.000 | 7.750 | 7.850 | 6.824 | 1,128,433 |
| 2022-03-09 | 7.450 | 7.650 | 7.300 | 7.600 | 6.607 | 842,252 |
| 2022-03-08 | 7.900 | 7.900 | 7.050 | 7.400 | 6.433 | 2,382,649 |
| 2022-03-07 | 8.500 | 8.500 | 7.900 | 7.950 | 6.911 | 2,197,141 |
| 2022-03-04 | 8.550 | 8.550 | 8.400 | 8.400 | 7.302 | 403,820 |
| 2022-03-03 | 8.650 | 8.650 | 8.450 | 8.550 | 7.433 | 457,889 |
| 2022-03-02 | 8.650 | 8.650 | 8.500 | 8.600 | 7.476 | 627,787 |
| 2022-03-01 | 8.650 | 8.800 | 8.550 | 8.550 | 7.433 | 892,589 |
| 2022-02-28 | 8.600 | 8.800 | 8.450 | 8.600 | 7.476 | 1,683,487 |
| 2022-02-25 | 8.500 | 8.600 | 8.400 | 8.500 | 7.389 | 797,911 |
| 2022-02-24 | 8.800 | 8.800 | 8.350 | 8.400 | 7.302 | 2,162,188 |
| 2022-02-23 | 8.800 | 8.900 | 8.750 | 8.800 | 7.650 | 799,495 |
| 2022-02-22 | 8.700 | 8.850 | 8.700 | 8.750 | 7.606 | 798,025 |
| 2022-02-21 | 8.850 | 8.850 | 8.750 | 8.800 | 7.650 | 584,577 |
| 2022-02-18 | 8.800 | 8.900 | 8.750 | 8.850 | 7.693 | 672,693 |
| 2022-02-17 | 8.850 | 8.900 | 8.750 | 8.800 | 7.650 | 1,219,603 |
| 2022-02-15 | 8.900 | 9.000 | 8.700 | 8.850 | 7.693 | 1,439,159 |
| 2022-02-14 | 9.000 | 9.050 | 8.900 | 9.000 | 7.824 | 625,072 |
| 2022-02-11 | 8.950 | 9.100 | 8.900 | 9.000 | 7.824 | 2,590,328 |
| 2022-02-10 | 9.000 | 9.000 | 8.850 | 8.900 | 7.737 | 552,000 |
| 2022-02-09 | 9.000 | 9.050 | 8.900 | 8.950 | 7.780 | 1,098,005 |
| 2022-02-08 | 8.950 | 9.050 | 8.900 | 8.950 | 7.780 | 765,334 |
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.