POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.480	0.490	0.480	0.480	4.549	24,651
2024-04-26	0.490	0.490	0.480	0.480	4.549	45,970
2024-04-25	0.490	0.490	0.480	0.490	4.644	41,680
2024-04-24	0.480	0.490	0.480	0.490	4.644	21,270
2024-04-23	0.460	0.490	0.460	0.490	4.644	378,060
2024-04-22	0.470	0.470	0.450	0.460	4.360	83,564
2024-04-19	0.470	0.480	0.460	0.460	4.360	144,530
2024-04-18	0.490	0.490	0.470	0.480	4.549	24,060
2024-04-17	0.480	0.490	0.470	0.480	4.549	169,854
2024-04-11	0.490	0.500	0.480	0.490	4.644	27,350
2024-04-10	0.480	0.500	0.480	0.490	4.644	100,660
2024-04-09	0.480	0.500	0.480	0.480	4.549	85,250
2024-04-05	0.470	0.490	0.470	0.480	4.549	47,850
2024-04-04	0.490	0.490	0.470	0.470	4.454	256,072
2024-04-03	0.490	0.500	0.480	0.480	4.549	179,740
2024-04-02	0.500	0.500	0.490	0.490	4.644	101,220
2024-04-01	0.500	0.510	0.490	0.500	4.739	158,980
2024-03-29	0.500	0.510	0.500	0.510	4.833	36,222
2024-03-28	0.530	0.530	0.490	0.500	4.739	560,086
2024-03-27	0.520	0.540	0.510	0.520	4.928	131,270
2024-03-26	0.530	0.530	0.520	0.520	4.928	75,150
2024-03-25	0.520	0.540	0.510	0.520	4.928	342,491
2024-03-22	0.530	0.550	0.510	0.520	4.928	685,490
2024-03-21	0.530	0.540	0.520	0.520	4.928	305,600
2024-03-20	0.550	0.600	0.520	0.530	5.023	1,507,101
2024-03-19	0.540	0.600	0.520	0.550	5.213	1,498,918
2024-03-18	0.590	0.610	0.520	0.540	5.118	1,151,003
2024-03-15	0.490	0.610	0.490	0.590	5.592	4,776,740
2024-03-14	0.490	0.500	0.480	0.490	4.644	103,080
2024-03-13	0.500	0.500	0.490	0.490	4.644	46,030
2024-03-12	0.490	0.500	0.480	0.490	4.644	74,662
2024-03-11	0.490	0.500	0.480	0.480	4.549	20,200
2024-03-08	0.480	0.510	0.480	0.490	4.644	168,040
2024-03-07	0.490	0.500	0.480	0.480	4.549	169,438
2024-03-06	0.490	0.500	0.490	0.500	4.739	20,160
2024-03-05	0.500	0.500	0.490	0.500	4.739	46,074
2024-03-04	0.520	0.520	0.500	0.510	4.833	67,160
2024-03-01	0.520	0.530	0.510	0.520	4.928	51,687
2024-02-29	0.540	0.540	0.520	0.520	4.928	41,091
2024-02-28	0.550	0.550	0.530	0.540	5.118	22,442
2024-02-27	0.540	0.540	0.530	0.540	5.118	34,411
2024-02-23	0.530	0.550	0.530	0.540	5.118	10,690
2024-02-22	0.540	0.550	0.530	0.550	5.213	73,748
2024-02-21	0.520	0.550	0.520	0.540	5.118	100,800
2024-02-20	0.570	0.570	0.520	0.520	4.928	119,479
2024-02-19	0.570	0.570	0.550	0.570	5.402	15,570
2024-02-16	0.560	0.590	0.550	0.570	5.402	315,441
2024-02-15	0.580	0.580	0.570	0.570	5.402	29,040
2024-02-14	0.570	0.590	0.560	0.580	5.497	200,930
2024-02-13	0.570	0.580	0.560	0.570	5.402	19,761
2024-02-12	0.560	0.570	0.560	0.570	5.402	7,200
2024-02-09	0.570	0.570	0.560	0.560	5.307	2,940
2024-02-08	0.580	0.580	0.560	0.560	5.307	51,432
2024-02-07	0.570	0.580	0.560	0.570	5.402	72,713
2024-02-06	0.560	0.570	0.550	0.570	5.402	32,901
2024-02-05	0.560	0.570	0.550	0.560	5.307	9,190
2024-02-02	0.550	0.570	0.550	0.560	5.307	59,140
2024-02-01	0.550	0.560	0.540	0.550	5.213	118,420
2024-01-31	0.570	0.570	0.560	0.560	5.307	30,390
2024-01-30	0.560	0.580	0.560	0.570	5.402	48,661

← NewerPage 11 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.