POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.450	0.450	0.430	0.430	4.075	29,400
2024-07-26	0.440	0.450	0.430	0.440	4.170	20,071
2024-07-25	0.440	0.450	0.430	0.440	4.170	74,924
2024-07-24	0.430	0.450	0.430	0.450	4.265	115,133
2024-07-23	0.450	0.460	0.440	0.440	4.170	125,841
2024-07-19	0.450	0.460	0.440	0.450	4.265	113,100
2024-07-18	0.460	0.460	0.450	0.450	4.265	49,050
2024-07-17	0.470	0.480	0.460	0.460	4.360	119,046
2024-07-16	0.480	0.480	0.470	0.470	4.454	72,330
2024-07-15	0.490	0.490	0.470	0.480	4.549	27,560
2024-07-12	0.490	0.490	0.480	0.480	4.549	35,860
2024-07-11	0.470	0.490	0.470	0.480	4.549	25,440
2024-07-10	0.480	0.490	0.470	0.480	4.549	33,354
2024-07-09	0.480	0.490	0.480	0.480	4.549	36,110
2024-07-08	0.490	0.500	0.470	0.480	4.549	85,314
2024-07-05	0.480	0.490	0.470	0.490	4.644	42,600
2024-07-04	0.480	0.490	0.480	0.480	4.549	33,240
2024-07-03	0.480	0.500	0.470	0.490	4.644	111,468
2024-07-02	0.470	0.480	0.460	0.470	4.454	72,820
2024-07-01	0.470	0.480	0.470	0.470	4.454	16,120
2024-06-28	0.470	0.480	0.460	0.470	4.454	17,420
2024-06-27	0.470	0.480	0.460	0.470	4.454	10,490
2024-06-26	0.480	0.480	0.470	0.470	4.454	41,598
2024-06-25	0.480	0.480	0.470	0.470	4.454	25,520
2024-06-24	0.470	0.480	0.470	0.480	4.549	22,880
2024-06-21	0.470	0.480	0.460	0.480	4.549	52,810
2024-06-20	0.470	0.470	0.460	0.470	4.454	70,860
2024-06-19	0.470	0.480	0.450	0.470	4.454	89,381
2024-06-18	0.460	0.480	0.460	0.470	4.454	45,311
2024-06-17	0.480	0.480	0.450	0.460	4.360	107,711
2024-06-14	0.480	0.480	0.470	0.480	4.549	37,370
2024-06-13	0.500	0.500	0.470	0.480	4.549	96,540
2024-06-12	0.500	0.510	0.490	0.490	4.644	63,850
2024-06-11	0.500	0.510	0.490	0.510	4.833	64,510
2024-06-10	0.490	0.510	0.490	0.500	4.739	65,090
2024-06-07	0.490	0.510	0.490	0.510	4.833	88,940
2024-06-06	0.500	0.510	0.490	0.500	4.739	90,600
2024-06-05	0.500	0.520	0.500	0.500	4.739	164,417
2024-06-04	0.520	0.520	0.500	0.500	4.739	212,570
2024-05-31	0.530	0.530	0.510	0.520	4.928	167,261
2024-05-30	0.520	0.530	0.510	0.520	4.928	155,293
2024-05-29	0.520	0.540	0.510	0.520	4.928	155,110
2024-05-28	0.520	0.540	0.510	0.530	5.023	310,500
2024-05-27	0.520	0.530	0.510	0.520	4.928	263,070
2024-05-24	0.520	0.520	0.510	0.510	4.833	147,320
2024-05-23	0.540	0.550	0.510	0.510	4.833	473,520
2024-05-21	0.550	0.570	0.540	0.550	5.213	1,119,393
2024-05-20	0.500	0.560	0.500	0.540	5.118	1,443,503
2024-05-17	0.490	0.500	0.490	0.500	4.739	41,780
2024-05-16	0.500	0.500	0.480	0.490	4.644	99,906
2024-05-15	0.500	0.500	0.490	0.500	4.739	145,611
2024-05-14	0.500	0.510	0.490	0.490	4.644	37,045
2024-05-13	0.490	0.510	0.490	0.500	4.739	72,180
2024-05-10	0.500	0.510	0.490	0.500	4.739	142,231
2024-05-09	0.490	0.530	0.490	0.510	4.833	599,790
2024-05-08	0.490	0.500	0.480	0.490	4.644	144,460
2024-05-07	0.480	0.490	0.480	0.490	4.644	20,250
2024-05-03	0.480	0.490	0.480	0.480	4.549	21,960
2024-05-02	0.480	0.490	0.470	0.480	4.549	116,010
2024-04-30	0.480	0.490	0.480	0.480	4.549	98,870

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	0.0230 THB
2023-02-23	0.0243 THB
2022-03-18	0.1070 THB
2019-03-04	0.0572 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.