POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.690	0.700	0.680	0.680	6.445	30,830
2023-08-03	0.710	0.710	0.680	0.680	6.445	54,310
2023-08-02	0.700	0.710	0.700	0.700	6.634	10,761
2023-07-31	0.710	0.720	0.690	0.700	6.634	65,340
2023-07-27	0.700	0.710	0.690	0.710	6.729	57,050
2023-07-26	0.700	0.700	0.680	0.690	6.539	109,551
2023-07-25	0.680	0.700	0.680	0.690	6.539	41,280
2023-07-24	0.690	0.700	0.680	0.680	6.445	31,780
2023-07-21	0.690	0.700	0.680	0.690	6.539	132,823
2023-07-20	0.690	0.700	0.680	0.690	6.539	48,040
2023-07-19	0.700	0.700	0.680	0.690	6.539	41,370
2023-07-18	0.710	0.710	0.690	0.700	6.634	27,290
2023-07-17	0.700	0.700	0.690	0.700	6.634	44,590
2023-07-14	0.700	0.700	0.680	0.700	6.634	74,030
2023-07-13	0.680	0.700	0.670	0.700	6.634	46,360
2023-07-12	0.690	0.700	0.680	0.680	6.445	11,950
2023-07-11	0.690	0.700	0.690	0.700	6.634	11,371
2023-07-10	0.700	0.700	0.680	0.700	6.634	11,981
2023-07-07	0.710	0.710	0.690	0.700	6.634	21,580
2023-07-06	0.700	0.710	0.690	0.700	6.634	16,580
2023-07-05	0.720	0.720	0.690	0.700	6.634	79,420
2023-07-04	0.720	0.720	0.700	0.720	6.824	14,840
2023-07-03	0.700	0.710	0.700	0.710	6.729	20,570
2023-06-30	0.700	0.710	0.700	0.710	6.729	34,275
2023-06-29	0.670	0.700	0.660	0.700	6.634	119,943
2023-06-28	0.700	0.700	0.680	0.690	6.539	94,247
2023-06-27	0.700	0.710	0.680	0.700	6.634	40,878
2023-06-26	0.740	0.740	0.700	0.710	6.729	93,882
2023-06-23	0.720	0.730	0.700	0.720	6.824	81,578
2023-06-22	0.730	0.730	0.710	0.730	6.918	56,000
2023-06-21	0.730	0.750	0.730	0.730	6.918	54,620
2023-06-20	0.750	0.750	0.730	0.750	7.108	159,473
2023-06-19	0.770	0.770	0.750	0.750	7.108	106,960
2023-06-16	0.780	0.780	0.760	0.770	7.298	151,139
2023-06-15	0.750	0.780	0.750	0.770	7.298	535,580
2023-06-14	0.730	0.760	0.730	0.760	7.203	334,040
2023-06-13	0.730	0.740	0.720	0.740	7.013	44,360
2023-06-12	0.740	0.740	0.720	0.730	6.918	55,502
2023-06-09	0.730	0.740	0.730	0.730	6.918	18,680
2023-06-08	0.730	0.740	0.720	0.730	6.918	56,470
2023-06-07	0.730	0.740	0.710	0.730	6.918	37,669
2023-06-06	0.730	0.740	0.720	0.730	6.918	30,810
2023-06-02	0.730	0.730	0.720	0.730	6.918	10,367
2023-06-01	0.730	0.740	0.720	0.720	6.824	54,310
2023-05-31	0.740	0.740	0.720	0.730	6.918	19,000
2023-05-30	0.730	0.740	0.720	0.730	6.918	21,890
2023-05-29	0.720	0.730	0.720	0.730	6.918	11,380
2023-05-26	0.730	0.730	0.710	0.720	6.824	58,018
2023-05-25	0.720	0.740	0.720	0.740	7.013	43,554
2023-05-24	0.720	0.730	0.710	0.710	6.729	68,377
2023-05-23	0.720	0.730	0.700	0.720	6.824	329,780
2023-05-22	0.740	0.740	0.710	0.720	6.824	112,746
2023-05-19	0.740	0.750	0.730	0.730	6.918	49,320
2023-05-18	0.730	0.750	0.730	0.730	6.918	120,760
2023-05-17	0.760	0.760	0.730	0.730	6.918	91,840
2023-05-16	0.750	0.760	0.750	0.760	7.203	36,860
2023-05-15	0.730	0.760	0.730	0.750	7.108	160,620
2023-05-12	0.760	0.770	0.750	0.760	7.203	85,890
2023-05-11	0.770	0.780	0.760	0.760	7.203	47,120
2023-05-10	0.780	0.780	0.770	0.770	7.298	57,743

← NewerPage 14 of 21 · 1,218 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.