POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.550	0.550	0.530	0.530	5.023	38,840
2023-10-30	0.540	0.550	0.530	0.540	5.118	90,500
2023-10-27	0.560	0.570	0.530	0.550	5.213	134,830
2023-10-26	0.580	0.580	0.560	0.570	5.402	40,831
2023-10-25	0.570	0.590	0.560	0.580	5.497	81,810
2023-10-24	0.580	0.580	0.560	0.570	5.402	45,420
2023-10-20	0.610	0.610	0.560	0.580	5.497	138,070
2023-10-19	0.610	0.610	0.600	0.610	5.781	14,885
2023-10-18	0.610	0.620	0.600	0.610	5.781	37,590
2023-10-17	0.610	0.610	0.600	0.610	5.781	16,310
2023-10-16	0.610	0.620	0.600	0.610	5.781	85,070
2023-10-12	0.620	0.630	0.610	0.620	5.876	22,723
2023-10-11	0.610	0.630	0.610	0.620	5.876	64,590
2023-10-10	0.610	0.610	0.590	0.610	5.781	95,201
2023-10-09	0.620	0.620	0.590	0.610	5.781	114,960
2023-10-06	0.630	0.640	0.620	0.630	5.971	49,481
2023-10-05	0.650	0.650	0.630	0.640	6.066	20,754
2023-10-04	0.640	0.650	0.630	0.650	6.160	22,111
2023-10-03	0.660	0.660	0.640	0.650	6.160	39,110
2023-10-02	0.650	0.660	0.650	0.660	6.255	23,448
2023-09-29	0.670	0.670	0.640	0.660	6.255	45,970
2023-09-28	0.670	0.680	0.650	0.650	6.160	37,930
2023-09-27	0.650	0.670	0.650	0.660	6.255	54,882
2023-09-26	0.680	0.690	0.660	0.660	6.255	37,960
2023-09-25	0.680	0.690	0.670	0.680	6.445	57,320
2023-09-22	0.710	0.710	0.670	0.680	6.445	155,020
2023-09-21	0.690	0.710	0.690	0.700	6.634	19,480
2023-09-20	0.700	0.700	0.680	0.690	6.539	68,361
2023-09-19	0.700	0.700	0.690	0.700	6.634	27,350
2023-09-18	0.710	0.710	0.690	0.700	6.634	65,730
2023-09-15	0.710	0.720	0.690	0.710	6.729	122,402
2023-09-14	0.710	0.710	0.690	0.700	6.634	18,540
2023-09-13	0.710	0.720	0.690	0.700	6.634	119,990
2023-09-12	0.720	0.730	0.700	0.710	6.729	186,870
2023-09-11	0.740	0.740	0.720	0.720	6.824	105,395
2023-09-08	0.720	0.750	0.700	0.720	6.824	400,090
2023-09-07	0.720	0.720	0.710	0.710	6.729	67,870
2023-09-06	0.730	0.730	0.700	0.720	6.824	144,440
2023-09-05	0.720	0.730	0.710	0.730	6.918	82,813
2023-09-04	0.740	0.740	0.710	0.710	6.729	275,150
2023-09-01	0.770	0.770	0.730	0.730	6.918	317,800
2023-08-31	0.740	0.790	0.730	0.770	7.298	1,322,785
2023-08-30	0.740	0.760	0.730	0.730	6.918	564,185
2023-08-29	0.700	0.740	0.690	0.730	6.918	1,143,060
2023-08-28	0.690	0.700	0.680	0.690	6.539	200,423
2023-08-25	0.630	0.760	0.620	0.680	6.445	1,552,888
2023-08-24	0.620	0.630	0.610	0.620	5.876	96,520
2023-08-23	0.600	0.630	0.600	0.630	5.971	349,153
2023-08-22	0.600	0.610	0.590	0.600	5.686	80,781
2023-08-21	0.600	0.610	0.590	0.590	5.592	111,010
2023-08-18	0.600	0.610	0.600	0.600	5.686	23,580
2023-08-17	0.600	0.620	0.600	0.600	5.686	93,890
2023-08-16	0.600	0.610	0.590	0.600	5.686	66,307
2023-08-15	0.620	0.620	0.590	0.600	5.686	104,026
2023-08-11	0.690	0.690	0.580	0.610	5.781	769,632
2023-08-10	0.690	0.690	0.680	0.690	6.539	1,580
2023-08-09	0.690	0.690	0.680	0.690	6.539	32,332
2023-08-08	0.690	0.690	0.680	0.680	6.445	74,270
2023-08-07	0.690	0.700	0.680	0.690	6.539	36,805
2023-08-04	0.690	0.700	0.680	0.680	6.445	30,830

← NewerPage 13 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.