POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.570	0.570	0.560	0.560	5.307	11,860
2024-01-26	0.570	0.580	0.560	0.560	5.307	42,582
2024-01-25	0.570	0.580	0.560	0.570	5.402	7,291
2024-01-24	0.570	0.580	0.560	0.570	5.402	38,160
2024-01-23	0.580	0.590	0.560	0.570	5.402	84,405
2024-01-22	0.580	0.600	0.580	0.580	5.497	25,410
2024-01-19	0.610	0.610	0.590	0.590	5.592	96,840
2024-01-18	0.580	0.600	0.580	0.600	5.686	57,240
2024-01-17	0.610	0.610	0.590	0.590	5.592	26,550
2024-01-16	0.600	0.610	0.600	0.600	5.686	35,430
2024-01-15	0.610	0.610	0.590	0.600	5.686	27,638
2024-01-12	0.610	0.630	0.600	0.610	5.781	36,230
2024-01-11	0.590	0.630	0.590	0.620	5.876	120,730
2024-01-10	0.620	0.620	0.590	0.610	5.781	30,546
2024-01-09	0.610	0.620	0.600	0.600	5.686	83,694
2024-01-08	0.580	0.620	0.580	0.600	5.686	113,280
2024-01-05	0.590	0.610	0.580	0.590	5.592	55,610
2024-01-04	0.590	0.600	0.580	0.590	5.592	33,760
2024-01-03	0.580	0.600	0.580	0.590	5.592	54,270
2024-01-02	0.570	0.590	0.570	0.580	5.497	57,733
2023-12-28	0.570	0.580	0.570	0.580	5.497	22,630
2023-12-27	0.570	0.570	0.560	0.570	5.402	28,560
2023-12-26	0.560	0.580	0.560	0.570	5.402	63,160
2023-12-25	0.560	0.570	0.540	0.560	5.307	58,720
2023-12-22	0.580	0.580	0.550	0.560	5.307	58,897
2023-12-21	0.560	0.580	0.550	0.570	5.402	67,261
2023-12-20	0.550	0.560	0.540	0.560	5.307	34,360
2023-12-19	0.550	0.560	0.540	0.550	5.213	42,630
2023-12-18	0.560	0.560	0.530	0.550	5.213	24,934
2023-12-15	0.540	0.560	0.540	0.540	5.118	42,780
2023-12-14	0.540	0.550	0.530	0.540	5.118	50,710
2023-12-13	0.540	0.550	0.530	0.540	5.118	66,080
2023-12-12	0.560	0.560	0.540	0.540	5.118	17,370
2023-12-08	0.550	0.570	0.540	0.560	5.307	111,774
2023-12-07	0.550	0.560	0.530	0.560	5.307	73,341
2023-12-06	0.530	0.550	0.530	0.540	5.118	47,620
2023-12-04	0.550	0.550	0.530	0.530	5.023	86,760
2023-12-01	0.540	0.550	0.530	0.550	5.213	20,980
2023-11-30	0.550	0.560	0.540	0.540	5.118	42,020
2023-11-29	0.570	0.570	0.540	0.550	5.213	56,790
2023-11-28	0.560	0.570	0.550	0.560	5.307	59,271
2023-11-27	0.570	0.570	0.540	0.560	5.307	43,010
2023-11-24	0.580	0.580	0.550	0.560	5.307	131,803
2023-11-23	0.570	0.590	0.570	0.580	5.497	90,940
2023-11-22	0.580	0.590	0.560	0.570	5.402	121,440
2023-11-21	0.560	0.580	0.550	0.570	5.402	88,710
2023-11-20	0.560	0.570	0.560	0.570	5.402	51,800
2023-11-17	0.570	0.570	0.550	0.560	5.307	51,031
2023-11-16	0.560	0.570	0.560	0.570	5.402	32,890
2023-11-15	0.550	0.570	0.540	0.570	5.402	70,130
2023-11-14	0.540	0.550	0.540	0.550	5.213	29,332
2023-11-13	0.550	0.550	0.530	0.540	5.118	61,850
2023-11-10	0.550	0.560	0.540	0.560	5.307	73,310
2023-11-09	0.550	0.560	0.530	0.560	5.307	77,260
2023-11-08	0.560	0.560	0.540	0.550	5.213	41,930
2023-11-07	0.550	0.560	0.540	0.550	5.213	36,247
2023-11-06	0.550	0.560	0.550	0.550	5.213	81,615
2023-11-03	0.550	0.560	0.540	0.550	5.213	105,041
2023-11-02	0.550	0.550	0.530	0.550	5.213	61,390
2023-11-01	0.530	0.540	0.530	0.530	5.023	41,140

← NewerPage 12 of 21 · 1,212 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.