DELTA 464 ( 8.00 1.75% )

บริษัทเดลต้า อีเลคโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น DELTA ย้อนหลัง

แสดง ราคาหุ้น “ DELTA “ ย้อนหลัง
บริษัทเดลต้า อีเลคโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-2021444.00496.00444.00464.00 8.00 1.7514,830,4117,035,170
10-05-2021420.00462.00408.00456.00 54.00 13.4310,227,7144,479,805
07-05-2021384.00410.00384.00402.00 35.00 9.5410,592,9414,211,586
06-05-2021320.00377.00320.00367.00 52.00 16.5113,020,2354,643,946
05-05-2021350.00351.00310.00315.00 -39.00 -11.026,980,8592,253,585
30-04-2021381.00382.00354.00354.00 -25.00 -6.604,527,4261,645,339
29-04-2021381.00383.00377.00379.00 1.00 0.261,576,796598,932
28-04-2021380.00385.00377.00378.00 -3.00 -0.792,777,9621,058,452
27-04-2021390.00397.00381.00381.00 -6.00 -1.553,962,7161,541,152
26-04-2021382.00389.00380.00387.00 7.00 1.842,867,1561,106,532
23-04-2021381.00386.00377.00380.00 -1.00 -0.262,289,652871,548
22-04-2021389.00390.00374.00381.00 -4.00 -1.044,370,2561,667,698
21-04-2021388.00402.00384.00385.00 0.00 0.006,004,3322,349,798
20-04-2021397.00400.00383.00385.00 -14.00 -3.514,664,2921,816,284
19-04-2021375.00406.00373.00399.00 27.00 7.269,104,3343,571,689
16-04-2021377.00377.00367.00372.00 5.00 1.363,875,8821,441,444
12-04-2021374.00382.00366.00367.00 -8.00 -2.134,692,3901,758,459
09-04-2021372.00386.00372.00375.00 -3.00 -0.796,096,4062,309,451
08-04-2021377.00381.00364.00378.00 16.00 4.427,741,0302,892,456
07-04-2021373.00397.00360.00362.00 -17.00 -4.4910,542,6774,025,259
06-04-2021371.00389.00352.00379.00 26.00 7.3715,094,0415,642,613
05-04-2021371.00389.00352.00379.00 26.00 7.3715,094,0415,642,613
02-04-2021330.00359.00330.00353.00 29.00 8.9513,631,4204,781,942
01-04-2021294.00326.00291.00324.00 34.00 11.7211,618,7883,624,577
31-03-2021300.00302.00290.00290.00 -9.00 -3.012,809,445824,507
30-03-2021291.00304.00290.00299.00 11.00 3.824,827,2771,438,818
29-03-2021292.00295.00287.00288.00 -2.00 -0.691,956,744569,593
26-03-2021293.00301.00287.00290.00 1.00 0.354,106,7411,206,137
25-03-2021311.00311.00289.00289.00 -21.00 -6.774,894,2721,447,092
24-03-2021289.00315.00286.00310.00 20.00 6.905,119,0781,561,481
23-03-2021305.00306.00290.00290.00 -13.00 -4.292,699,098796,574
22-03-2021313.00317.00303.00303.00 -11.00 -3.502,417,095746,685
19-03-2021316.00326.00314.00314.00 -6.00 -1.888,729,9692,752,443
19-03-2021316.00326.00314.00314.00 -6.00 -1.888,729,9692,752,443
18-03-2021331.00339.00320.00320.00 -1.00 -0.313,232,0081,061,213
17-03-2021328.00330.00317.00321.00 -10.00 -3.023,113,4381,004,551
16-03-2021343.00345.00328.00331.00 -14.00 -4.063,284,3801,098,538
15-03-2021350.00355.00342.00345.00 1.00 0.292,236,849774,328
12-03-2021376.00388.00343.00344.00 -26.00 -7.037,520,9052,741,955
11-03-2021347.00380.00338.00370.00 28.00 8.196,900,1992,508,251
10-03-2021348.00357.00342.00342.00 -1.00 -0.293,359,8651,168,628
09-03-2021360.00368.00338.00343.00 3.00 0.883,777,9151,327,802
08-03-2021370.00370.00330.00340.00 -32.00 -8.602,826,431986,936
05-03-2021360.00382.00358.00372.00 1.00 0.271,670,917621,630
04-03-2021388.00388.00366.00371.00 -35.00 -8.622,135,557797,408
03-03-2021360.00406.00360.00406.00 46.00 12.781,741,478683,056
02-03-2021374.00378.00360.00360.00 -19.00 -5.01939,984347,307
01-03-2021412.00414.00379.00379.00 -21.00 -5.251,010,216393,984
25-02-2021404.00404.00383.00400.00 5.00 1.271,348,493533,213
24-02-2021400.00404.00392.00395.00 -17.00 -4.13729,318289,257
23-02-2021402.00416.00381.00412.00 12.00 3.00861,681347,053
22-02-2021424.00426.00390.00400.00 -24.00 -5.661,439,864580,542
19-02-2021420.00444.00420.00424.00 -2.00 -0.47886,354379,051
18-02-2021450.00460.00426.00426.00 -24.00 -5.33820,984364,275
17-02-2021438.00478.00436.00450.00 10.00 2.271,257,990574,918
16-02-2021442.00454.00418.00440.00 -42.00 -8.711,515,800660,226
15-02-2021410.00496.00410.00482.00 74.00 18.143,896,0331,802,177
11-02-2021428.00428.00402.00408.00 -16.00 -3.77809,415330,942
10-02-2021420.00436.00414.00424.00 12.00 2.911,441,444612,491
09-02-2021434.00438.00408.00412.00 -32.00 -7.211,461,997611,317
08-02-2021468.00468.00442.00444.00 -16.00 -3.48852,658382,729
05-02-2021460.00472.00450.00460.00 -12.00 -2.54833,574386,034
04-02-2021480.00488.00464.00472.00 -8.00 -1.671,031,159489,371
03-02-2021500.00502.00480.00480.00 -20.00 -4.00965,524471,036
02-02-2021510.00510.00492.00500.00 10.00 2.04860,486429,901
01-02-2021522.00522.00490.00490.00 -38.00 -7.201,237,762620,566
29-01-2021500.00528.00484.00528.00 40.00 8.202,004,9251,020,947
28-01-2021480.00528.00476.00488.00 -14.00 -2.791,647,025827,081
27-01-2021530.00540.00502.00502.00 -54.00 -9.711,534,079796,103
26-01-2021482.00556.00474.00556.00 52.00 10.322,962,8671,544,322
25-01-2021540.00542.00496.00504.00 -40.00 -7.351,251,043639,467
22-01-2021548.00578.00524.00544.00 -14.00 -2.512,274,5231,244,023
21-01-2021584.00592.00556.00558.00 -42.00 -7.001,708,981974,730
20-01-2021602.00612.00574.00600.00 -22.00 -3.541,621,115960,432
19-01-2021580.00622.00576.00622.00 62.00 11.071,962,0371,191,130
18-01-2021544.00574.00526.00560.00 -20.00 -3.451,551,436851,950
15-01-2021610.00632.00544.00580.00 -50.00 -7.942,543,0541,469,322
14-01-2021660.00692.00610.00630.00 -70.00 -10.003,082,9751,981,810
13-01-2021746.00746.00700.00700.00 -32.00 -4.371,472,0821,058,724
12-01-2021726.00744.00686.00732.00 -16.00 -2.142,397,7441,723,835
11-01-2021736.00804.00688.00748.00 30.00 4.183,836,8512,912,770
08-01-2021582.00718.00582.00718.00 154.00 27.305,831,7333,887,063
07-01-2021564.00574.00544.00564.00 -4.00 -0.702,543,5951,426,671
06-01-2021570.00608.00526.00568.00 -88.00 -13.413,489,3931,970,495
05-01-2021556.00656.00530.00656.00 128.00 24.2410,728,3116,174,560
04-01-2021510.00540.00482.00528.00 42.00 8.649,498,6154,882,900
30-12-2020444.00566.00442.00486.00 48.00 10.9621,915,51011,267,072
29-12-2020498.00576.00396.00438.00 -122.00 -21.7917,992,0128,480,824
28-12-2020730.00838.00560.00560.00 -124.00 -18.1315,945,42012,363,919
25-12-2020574.00686.00570.00684.00 148.00 27.6113,186,2428,606,554
24-12-2020420.00544.00408.00536.00 116.00 27.6215,758,2597,406,348
23-12-2020377.00444.00376.00420.00 42.00 11.1110,426,6314,235,993
22-12-2020368.00378.00364.00378.00 17.00 4.713,204,4981,192,260
21-12-2020356.00381.00356.00361.00 0.00 0.004,785,9261,771,667
18-12-2020356.00362.00353.00361.00 5.00 1.404,539,6261,629,417
17-12-2020348.00365.00341.00356.00 10.00 2.895,621,3442,002,185
16-12-2020359.00362.00336.00346.00 -8.00 -2.263,695,5191,288,535
15-12-2020370.00370.00347.00354.00 -20.00 -5.354,752,6081,711,145
14-12-2020378.00379.00354.00374.00 31.00 9.047,559,6052,776,641
11-12-2020350.00406.00336.00343.00 16.00 4.8917,097,9286,340,002
10-12-2020350.00406.00336.00343.00 16.00 4.8917,097,9286,340,002
09-12-2020350.00406.00336.00343.00 16.00 4.8917,097,9286,340,002
08-12-2020258.00332.00258.00327.00 70.00 27.2412,574,7373,764,864
04-12-2020249.00257.00246.00257.00 10.00 4.054,678,8231,186,548
03-12-2020234.00247.00230.00247.00 15.00 6.474,808,8211,149,043
02-12-2020231.00238.00227.00232.00 4.00 1.753,695,163855,414
01-12-2020232.00234.00226.00228.00 -3.00 -1.303,396,930782,773
30-11-2020241.00246.00223.00231.00 -5.00 -2.1234,290,1887,954,075
27-11-2020229.00247.00228.00236.00 11.00 4.898,996,2582,148,278
26-11-2020196.50225.00196.50225.00 29.50 15.099,987,6252,140,042
25-11-2020197.50197.50193.50195.50 2.50 1.302,387,258467,473
24-11-2020196.50198.00193.00193.00 -5.50 -2.772,135,637417,028
23-11-2020192.50202.00192.00198.50 8.00 4.204,010,079790,694
20-11-2020196.00198.00190.00190.50 -4.00 -2.062,308,424447,397
19-11-2020189.50194.50189.50194.50 6.50 3.462,437,930469,457
18-11-2020184.00190.00183.50188.00 6.50 3.583,000,941563,164
17-11-2020180.00184.50180.00181.50 3.50 1.971,595,526290,781
16-11-2020177.50180.00175.50178.00 3.00 1.712,019,387360,082
13-11-2020172.50177.50172.50175.00 1.50 0.862,028,764355,672
12-11-2020169.00175.50168.50173.50 6.50 3.894,460,613771,649
11-11-2020167.00171.50164.00167.00 3.50 2.146,465,1971,081,899
10-11-2020178.00185.00161.00163.50 -30.00 -15.507,513,3451,286,630
09-11-2020193.50194.50189.50193.50 4.00 2.112,266,909436,387
06-11-2020198.50198.50188.00189.50 -9.50 -4.773,701,132713,303
05-11-2020198.50199.00193.00199.00 5.00 2.584,072,222801,780
04-11-2020180.50198.50180.50194.00 15.00 8.387,093,9711,350,886
03-11-2020182.00187.00179.00179.00 -2.00 -1.102,989,206547,634
02-11-2020178.00181.00174.00181.00 2.00 1.122,765,466490,132
30-10-2020179.50183.50178.00179.00 -1.50 -0.831,373,466247,121
28-10-2020176.50188.00173.00186.00 11.00 6.294,658,742855,302
27-10-2020182.00183.50175.00175.00 -4.50 -2.512,562,019457,156
26-10-2020180.00181.50177.00179.50 1.00 0.561,449,636259,896
22-10-2020183.50183.50176.50178.50 -5.50 -2.995,724,4071,024,327
21-10-2020183.50187.00183.00184.00 2.50 1.381,733,374320,854
20-10-2020186.50187.00181.50181.50 -4.50 -2.422,232,353411,876
19-10-2020186.00188.00183.00186.00 2.00 1.093,188,571593,562
16-10-2020186.50190.50180.00184.00 -1.00 -0.544,749,652878,186
15-10-2020198.50201.00185.00185.00 -15.00 -7.506,427,3821,230,632
14-10-2020196.00200.00194.00200.00 4.50 2.304,758,365942,050
12-10-2020195.00198.50192.50195.50 2.00 1.032,622,479512,258
09-10-2020199.00202.00197.50200.00 4.50 2.301,068,532213,082
08-10-2020180.00205.00179.50195.50 16.50 9.229,909,3381,932,814
07-10-2020172.50182.50171.50179.00 8.00 4.685,301,001943,334
06-10-2020176.50176.50171.00171.00 -4.50 -2.563,772,485652,607
05-10-2020176.50178.50170.50175.50 0.50 0.295,124,245895,916
02-10-2020166.50178.00166.00175.00 10.50 6.385,457,071942,539
01-10-2020156.50165.50156.50164.50 8.00 5.114,195,994681,832
30-09-2020154.50157.00152.00156.50 1.50 0.973,226,430500,458
29-09-2020150.50161.00150.00155.00 6.50 4.387,830,0721,222,074
28-09-2020154.50155.00148.00148.50 -4.50 -2.943,355,686503,915
25-09-2020157.00158.00152.00153.00 -3.00 -1.923,628,198558,899
24-09-2020151.00156.50150.50156.00 4.50 2.975,206,265799,321
23-09-2020153.50154.50150.00151.50 -1.50 -0.983,000,758456,926
22-09-2020141.00155.00141.00153.00 11.00 7.757,028,7521,058,006
21-09-2020146.50148.50141.50142.00 -4.50 -3.073,426,525496,372
18-09-2020140.00146.50139.00146.50 6.50 4.645,193,806746,031
17-09-2020138.00144.00133.00140.00 1.00 0.726,667,942923,467
16-09-2020126.00139.00125.00139.00 13.50 10.767,108,475946,342
15-09-2020120.00126.50119.50125.50 5.50 4.582,344,278289,143
14-09-2020119.00121.00118.50120.00 1.00 0.841,192,063143,042
11-09-2020123.50125.00119.00119.00 -4.50 -3.641,539,379187,037
10-09-2020120.00123.50117.00123.50 3.00 2.493,444,279415,978
09-09-2020116.00120.50115.00120.50 3.50 2.992,024,237238,961
08-09-2020117.50118.50115.50117.00 -2.50 -2.092,199,955257,661
03-09-2020124.50128.50119.00119.50 -5.00 -4.025,589,472692,270
02-09-2020119.00125.00118.00124.50 5.50 4.624,741,097581,181
01-09-2020116.00120.00116.00119.00 3.50 3.032,708,493320,735
31-08-2020118.00118.00113.00115.50 -1.50 -1.281,676,761193,013
28-08-2020118.00119.00116.00117.00 0.00 0.002,114,717248,350
27-08-2020117.50119.00116.50117.00 0.50 0.432,272,514267,227
26-08-2020115.00118.00113.50116.50 2.50 2.193,117,622361,828
25-08-2020122.50123.00113.50114.00 -10.00 -8.067,020,904830,109
24-08-2020112.00125.00110.00124.00 14.00 12.737,912,579934,600
21-08-2020109.50111.50108.50110.00 2.00 1.852,665,132293,564
20-08-2020106.00110.50106.00108.00 -0.50 -0.461,697,460183,894
19-08-2020110.50112.00106.00108.50 -2.00 -1.812,720,384297,101
18-08-2020103.50111.50103.50110.50 5.50 5.243,031,018327,102
17-08-2020104.00109.50103.00105.00 2.00 1.943,318,916350,843
14-08-2020109.00111.50103.00103.00 -5.00 -4.632,844,959305,450
13-08-2020113.00113.50108.00108.00 -1.50 -1.373,953,381438,415
11-08-2020113.50115.00108.00109.50 -3.00 -2.673,277,658364,547

แสดง ราคาหุ้น DELTA ย้อนหลัง บริษัทเดลต้า อีเลคโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3