POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.040	1.050	1.030	1.040	9.614	589,270
2023-02-01	1.020	1.040	1.020	1.040	9.614	219,010
2023-01-31	1.030	1.030	1.010	1.010	9.337	233,061
2023-01-30	1.030	1.030	1.010	1.020	9.430	194,572
2023-01-27	1.030	1.030	1.020	1.020	9.430	144,730
2023-01-26	1.030	1.040	1.010	1.020	9.430	436,730
2023-01-25	1.030	1.040	1.020	1.020	9.430	214,050
2023-01-24	1.030	1.050	1.030	1.040	9.614	491,312
2023-01-23	1.030	1.040	1.030	1.030	9.522	109,424
2023-01-20	1.050	1.050	1.020	1.030	9.522	359,031
2023-01-19	1.050	1.050	1.040	1.040	9.614	265,195
2023-01-18	1.040	1.060	1.040	1.050	9.707	505,863
2023-01-17	1.040	1.060	1.040	1.040	9.614	627,728
2023-01-16	1.050	1.060	1.030	1.040	9.614	903,495
2023-01-13	1.040	1.070	1.030	1.040	9.614	1,345,165
2023-01-12	1.040	1.050	1.030	1.040	9.614	463,543
2023-01-11	1.030	1.050	1.030	1.040	9.614	623,932
2023-01-10	1.030	1.040	1.020	1.030	9.522	481,524
2023-01-09	1.000	1.030	0.990	1.020	9.430	846,022
2023-01-06	0.990	1.010	0.990	1.000	9.245	430,386
2023-01-05	1.000	1.000	0.980	0.990	9.152	575,322
2023-01-04	0.990	1.010	0.990	1.000	9.245	365,872
2023-01-03	1.010	1.020	0.990	1.000	9.245	850,778
2022-12-30	1.010	1.020	1.000	1.010	9.337	206,100
2022-12-29	1.010	1.020	1.000	1.010	9.337	189,660
2022-12-28	1.020	1.020	1.000	1.020	9.430	632,760
2022-12-27	1.000	1.030	1.000	1.020	9.430	704,851
2022-12-26	0.970	1.010	0.970	1.000	9.245	908,010
2022-12-23	0.990	0.990	0.960	0.970	8.967	273,261
2022-12-22	0.990	1.000	0.980	0.980	9.060	365,610
2022-12-21	0.980	1.000	0.980	0.990	9.152	647,880
2022-12-20	0.960	0.970	0.960	0.960	8.875	415,327
2022-12-19	0.980	0.980	0.950	0.960	8.875	1,033,254
2022-12-16	1.000	1.000	0.980	0.980	9.060	860,469
2022-12-15	1.000	1.010	0.990	1.000	9.245	176,125
2022-12-14	1.000	1.010	0.990	1.000	9.245	461,180
2022-12-13	1.010	1.010	0.990	0.990	9.152	443,790
2022-12-09	1.010	1.010	0.990	1.010	9.337	642,554
2022-12-08	1.010	1.020	1.000	1.010	9.337	202,723
2022-12-07	1.020	1.020	1.000	1.000	9.245	448,110
2022-12-06	1.020	1.020	1.000	1.010	9.337	867,536
2022-12-02	1.020	1.030	1.010	1.020	9.430	372,450
2022-12-01	1.020	1.030	1.010	1.010	9.337	513,460
2022-11-30	1.040	1.040	1.020	1.020	9.430	326,440
2022-11-29	1.020	1.040	1.010	1.040	9.614	437,351
2022-11-28	1.020	1.020	1.010	1.020	9.430	321,272
2022-11-25	1.030	1.030	1.020	1.030	9.522	60,780
2022-11-24	1.010	1.030	1.010	1.030	9.522	215,770
2022-11-23	1.010	1.020	1.010	1.010	9.337	303,092
2022-11-22	1.040	1.040	1.010	1.020	9.430	389,830
2022-11-21	1.020	1.040	1.020	1.030	9.522	418,660
2022-11-18	1.050	1.050	1.030	1.040	9.614	308,508
2022-11-17	1.060	1.060	1.040	1.050	9.707	246,910
2022-11-16	1.060	1.070	1.050	1.060	9.799	537,215
2022-11-15	1.050	1.050	1.030	1.050	9.707	417,375
2022-11-14	1.000	1.050	1.000	1.050	9.707	2,427,444
2022-11-11	1.150	1.160	1.140	1.160	10.724	413,331
2022-11-10	1.150	1.160	1.140	1.150	10.631	231,701
2022-11-09	1.170	1.170	1.150	1.150	10.631	327,286
2022-11-08	1.170	1.180	1.160	1.170	10.816	216,151

← NewerPage 16 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.