POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.760	0.770	0.750	0.760	7.203	99,090
2023-05-03	0.750	0.770	0.750	0.750	7.108	57,850
2023-05-02	0.770	0.780	0.750	0.750	7.108	108,310
2023-04-28	0.770	0.780	0.760	0.770	7.298	44,650
2023-04-27	0.760	0.780	0.750	0.760	7.203	52,440
2023-04-26	0.780	0.790	0.740	0.770	7.298	163,494
2023-04-25	0.800	0.820	0.780	0.780	7.392	74,162
2023-04-24	0.820	0.820	0.810	0.810	7.677	33,180
2023-04-21	0.820	0.820	0.800	0.810	7.677	84,723
2023-04-20	0.830	0.830	0.800	0.810	7.677	101,140
2023-04-19	0.830	0.850	0.820	0.820	7.771	202,693
2023-04-18	0.830	0.840	0.820	0.820	7.771	143,244
2023-04-17	0.820	0.830	0.820	0.830	7.866	64,050
2023-04-12	0.820	0.820	0.810	0.820	7.771	22,840
2023-04-11	0.820	0.830	0.810	0.820	7.771	35,529
2023-04-10	0.820	0.830	0.820	0.820	7.771	19,572
2023-04-07	0.820	0.830	0.810	0.820	7.771	47,123
2023-04-05	0.840	0.840	0.820	0.830	7.866	122,495
2023-04-04	0.840	0.850	0.830	0.830	7.866	37,850
2023-04-03	0.850	0.850	0.830	0.840	7.961	64,835
2023-03-31	0.850	0.860	0.840	0.840	7.961	64,499
2023-03-30	0.850	0.870	0.850	0.850	8.056	184,520
2023-03-29	0.860	0.870	0.840	0.850	8.056	439,390
2023-03-28	0.830	0.900	0.820	0.850	8.056	1,998,700
2023-03-27	0.830	0.830	0.820	0.830	7.866	67,470
2023-03-24	0.820	0.830	0.820	0.830	7.866	22,793
2023-03-23	0.810	0.830	0.810	0.820	7.771	9,866
2023-03-22	0.810	0.830	0.810	0.830	7.866	41,361
2023-03-21	0.830	0.830	0.810	0.830	7.866	107,410
2023-03-20	0.820	0.830	0.800	0.810	7.677	49,880
2023-03-17	0.820	0.830	0.810	0.820	7.771	40,375
2023-03-16	0.820	0.820	0.780	0.810	7.677	134,940
2023-03-15	0.800	0.840	0.800	0.820	7.771	262,782
2023-03-14	0.820	0.830	0.770	0.800	7.582	588,032
2023-03-13	0.870	0.880	0.800	0.830	7.866	524,779
2023-03-10	0.900	0.900	0.870	0.880	8.340	325,531
2023-03-09	0.910	0.910	0.890	0.900	8.530	122,520
2023-03-08	0.910	0.920	0.900	0.900	8.530	103,324
2023-03-07	0.920	0.930	0.910	0.910	8.624	130,244
2023-03-03	0.930	0.930	0.910	0.920	8.719	72,461
2023-03-02	0.930	0.940	0.910	0.920	8.719	151,360
2023-03-01	0.910	0.930	0.910	0.920	8.719	287,590
2023-02-28	0.950	0.950	0.910	0.910	8.624	541,106
2023-02-27	0.950	0.960	0.940	0.940	8.909	273,635
2023-02-24	0.970	0.970	0.950	0.950	9.003	342,224
2023-02-23	0.970	0.980	0.960	0.970	9.193	439,250
2023-02-22	0.990	1.010	0.980	0.990	9.152	754,738
2023-02-21	0.980	1.000	0.980	0.990	9.152	315,630
2023-02-20	0.980	0.990	0.980	0.990	9.152	169,300
2023-02-17	0.980	0.990	0.980	0.980	9.060	306,883
2023-02-16	0.970	0.990	0.970	0.980	9.060	255,104
2023-02-15	0.980	0.990	0.960	0.970	8.967	592,182
2023-02-14	1.000	1.010	0.960	0.980	9.060	1,176,108
2023-02-13	1.020	1.020	0.980	1.000	9.245	1,192,194
2023-02-10	1.040	1.040	1.020	1.020	9.430	216,280
2023-02-09	1.030	1.040	1.020	1.030	9.522	516,012
2023-02-08	1.030	1.040	1.020	1.020	9.430	386,820
2023-02-07	1.040	1.040	1.020	1.020	9.430	259,952
2023-02-06	1.040	1.040	1.030	1.030	9.522	89,092
2023-02-03	1.050	1.050	1.030	1.030	9.522	271,350

← NewerPage 15 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.