Delta Paint PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 8.950 | 9.000 | 8.850 | 8.900 | 7.737 | 591,929 |
| 2022-02-04 | 8.900 | 9.000 | 8.900 | 8.950 | 7.780 | 388,549 |
| 2022-02-03 | 9.000 | 9.100 | 8.950 | 8.950 | 7.780 | 704,139 |
| 2022-02-02 | 9.000 | 9.100 | 8.950 | 9.000 | 7.824 | 990,659 |
| 2022-02-01 | 8.950 | 9.000 | 8.900 | 8.950 | 7.780 | 373,957 |
| 2022-01-31 | 8.800 | 9.050 | 8.750 | 8.850 | 7.693 | 1,116,556 |
| 2022-01-28 | 8.750 | 8.900 | 8.750 | 8.750 | 7.606 | 1,090,879 |
| 2022-01-27 | 8.850 | 8.900 | 8.650 | 8.750 | 7.606 | 3,328,854 |
| 2022-01-26 | 8.950 | 9.000 | 8.850 | 8.850 | 7.693 | 1,988,557 |
| 2022-01-25 | 9.000 | 9.100 | 8.850 | 8.900 | 7.737 | 3,010,097 |
| 2022-01-24 | 9.100 | 9.250 | 9.000 | 9.000 | 7.824 | 3,429,300 |
| 2022-01-21 | 9.100 | 9.150 | 8.950 | 9.050 | 7.867 | 3,430,205 |
| 2022-01-20 | 9.400 | 9.500 | 9.050 | 9.050 | 7.867 | 10,332,354 |
| 2022-01-19 | 9.350 | 9.850 | 9.350 | 9.450 | 8.215 | 25,175,384 |
| 2022-01-18 | 9.400 | 9.400 | 9.200 | 9.300 | 8.084 | 1,984,938 |
| 2022-01-17 | 9.600 | 9.600 | 9.300 | 9.400 | 8.171 | 5,132,242 |
| 2022-01-14 | 9.100 | 9.600 | 9.100 | 9.450 | 8.215 | 10,389,024 |
| 2022-01-13 | 9.100 | 9.150 | 9.000 | 9.050 | 7.867 | 1,700,793 |
| 2022-01-12 | 9.200 | 9.200 | 9.000 | 9.000 | 7.824 | 4,520,179 |
| 2022-01-11 | 9.250 | 9.350 | 9.150 | 9.200 | 7.998 | 2,143,638 |
| 2022-01-10 | 9.250 | 9.400 | 9.150 | 9.200 | 7.998 | 4,696,524 |
| 2022-01-07 | 9.350 | 9.500 | 9.200 | 9.250 | 8.041 | 3,738,329 |
| 2022-01-06 | 9.500 | 9.600 | 9.250 | 9.300 | 8.084 | 5,940,447 |
| 2022-01-05 | 8.950 | 9.550 | 8.950 | 9.450 | 8.215 | 11,790,177 |
| 2022-01-04 | 9.000 | 9.000 | 8.900 | 8.950 | 7.780 | 1,391,651 |
| 2021-12-30 | 8.950 | 9.100 | 8.900 | 8.950 | 7.780 | 1,778,616 |
| 2021-12-29 | 8.850 | 8.950 | 8.800 | 8.950 | 7.780 | 1,085,675 |
| 2021-12-28 | 8.900 | 8.950 | 8.800 | 8.800 | 7.650 | 1,024,707 |
| 2021-12-27 | 8.950 | 8.950 | 8.850 | 8.850 | 7.693 | 917,926 |
| 2021-12-24 | 9.050 | 9.050 | 8.850 | 8.900 | 7.737 | 1,882,343 |
| 2021-12-23 | 8.950 | 9.200 | 8.900 | 8.950 | 7.780 | 4,820,272 |
| 2021-12-22 | 8.950 | 8.950 | 8.850 | 8.900 | 7.737 | 910,234 |
| 2021-12-21 | 8.900 | 9.050 | 8.850 | 8.900 | 7.737 | 1,315,072 |
| 2021-12-20 | 9.200 | 9.200 | 8.850 | 8.850 | 7.693 | 2,767,013 |
| 2021-12-17 | 9.000 | 9.300 | 9.000 | 9.150 | 7.954 | 5,631,757 |
| 2021-12-16 | 8.950 | 9.000 | 8.800 | 9.000 | 7.824 | 1,574,105 |
| 2021-12-15 | 9.000 | 9.050 | 8.800 | 8.850 | 7.693 | 1,602,384 |
| 2021-12-14 | 8.950 | 9.100 | 8.900 | 8.950 | 7.780 | 2,103,029 |
| 2021-12-13 | 9.100 | 9.100 | 8.900 | 8.900 | 7.737 | 1,339,618 |
| 2021-12-09 | 9.150 | 9.150 | 9.000 | 9.050 | 7.867 | 1,062,487 |
| 2021-12-08 | 9.050 | 9.200 | 8.900 | 9.100 | 7.911 | 4,380,369 |
| 2021-12-07 | 8.800 | 9.050 | 8.800 | 8.950 | 7.780 | 3,182,936 |
| 2021-12-03 | 8.800 | 8.900 | 8.750 | 8.750 | 7.606 | 1,145,513 |
| 2021-12-02 | 8.800 | 8.900 | 8.750 | 8.750 | 7.606 | 955,028 |
| 2021-12-01 | 8.800 | 8.950 | 8.750 | 8.850 | 7.693 | 1,478,862 |
| 2021-11-30 | 9.100 | 9.200 | 8.700 | 8.700 | 7.563 | 3,826,106 |
| 2021-11-29 | 9.150 | 9.300 | 9.000 | 9.000 | 7.824 | 2,990,188 |
| 2021-11-26 | 9.500 | 9.500 | 9.150 | 9.200 | 7.998 | 6,766,185 |
| 2021-11-25 | 9.900 | 9.900 | 9.500 | 9.500 | 8.258 | 7,817,700 |
| 2021-11-24 | 10.000 | 10.100 | 9.800 | 9.850 | 8.563 | 11,553,314 |
| 2021-11-23 | 9.550 | 9.850 | 9.550 | 9.800 | 8.519 | 15,346,844 |
| 2021-11-22 | 9.450 | 9.600 | 9.350 | 9.450 | 8.215 | 7,507,878 |
| 2021-11-19 | 9.500 | 9.650 | 9.350 | 9.400 | 8.171 | 10,230,324 |
| 2021-11-18 | 9.050 | 9.600 | 9.000 | 9.550 | 8.302 | 20,426,149 |
| 2021-11-17 | 9.000 | 9.150 | 8.950 | 9.050 | 7.867 | 4,571,759 |
| 2021-11-16 | 9.100 | 9.200 | 8.900 | 8.950 | 7.780 | 5,058,492 |
| 2021-11-15 | 9.200 | 9.250 | 9.000 | 9.000 | 7.824 | 5,844,300 |
| 2021-11-12 | 9.250 | 9.400 | 9.150 | 9.250 | 8.041 | 4,714,736 |
| 2021-11-11 | 9.150 | 9.400 | 9.150 | 9.200 | 7.998 | 7,140,369 |
| 2021-11-10 | 9.100 | 9.200 | 9.050 | 9.050 | 7.867 | 3,738,669 |
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.