POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.150	1.180	1.150	1.170	10.816	767,843
2022-11-04	1.150	1.160	1.140	1.150	10.631	136,180
2022-11-03	1.150	1.150	1.130	1.150	10.631	243,776
2022-11-02	1.160	1.170	1.140	1.150	10.631	388,992
2022-11-01	1.140	1.160	1.140	1.160	10.724	226,490
2022-10-31	1.150	1.160	1.130	1.140	10.539	684,716
2022-10-28	1.170	1.170	1.140	1.150	10.631	973,040
2022-10-27	1.170	1.180	1.170	1.170	10.816	183,830
2022-10-26	1.180	1.190	1.170	1.170	10.816	231,527
2022-10-25	1.180	1.190	1.170	1.180	10.909	349,441
2022-10-21	1.180	1.200	1.170	1.180	10.909	227,721
2022-10-20	1.190	1.200	1.190	1.190	11.001	175,991
2022-10-19	1.200	1.220	1.180	1.190	11.001	617,490
2022-10-18	1.170	1.210	1.160	1.200	11.094	1,326,168
2022-10-17	1.180	1.180	1.150	1.170	10.816	377,021
2022-10-12	1.160	1.180	1.160	1.170	10.816	345,973
2022-10-11	1.160	1.180	1.150	1.160	10.724	263,365
2022-10-10	1.180	1.180	1.160	1.160	10.724	396,621
2022-10-07	1.180	1.190	1.170	1.190	11.001	628,691
2022-10-06	1.160	1.190	1.160	1.180	10.909	485,310
2022-10-05	1.160	1.180	1.150	1.160	10.724	646,500
2022-10-04	1.150	1.170	1.140	1.150	10.631	533,114
2022-10-03	1.160	1.170	1.130	1.140	10.539	667,270
2022-09-30	1.140	1.160	1.140	1.160	10.724	393,601
2022-09-29	1.150	1.170	1.140	1.140	10.539	649,860
2022-09-28	1.160	1.170	1.130	1.140	10.539	1,002,199
2022-09-27	1.190	1.200	1.150	1.160	10.724	1,457,210
2022-09-26	1.230	1.230	1.190	1.190	11.001	1,389,941
2022-09-23	1.250	1.260	1.220	1.230	11.371	1,000,949
2022-09-22	1.220	1.250	1.210	1.250	11.556	1,169,299
2022-09-21	1.220	1.240	1.200	1.220	11.279	1,450,100
2022-09-20	1.220	1.250	1.210	1.210	11.186	1,280,906
2022-09-19	1.210	1.230	1.200	1.200	11.094	1,554,461
2022-09-16	1.280	1.310	1.200	1.200	11.094	10,425,640
2022-09-15	1.220	1.270	1.210	1.260	11.648	4,932,543
2022-09-14	1.200	1.220	1.200	1.210	11.186	632,850
2022-09-13	1.230	1.250	1.220	1.220	11.279	1,627,610
2022-09-12	1.200	1.240	1.200	1.220	11.279	1,372,950
2022-09-09	1.230	1.230	1.190	1.200	11.094	1,690,433
2022-09-08	1.170	1.240	1.170	1.230	11.371	3,897,388
2022-09-07	1.170	1.180	1.160	1.170	10.816	282,531
2022-09-06	1.160	1.180	1.140	1.170	10.816	767,836
2022-09-05	1.140	1.160	1.140	1.160	10.724	491,706
2022-09-02	1.170	1.170	1.140	1.140	10.539	578,959
2022-09-01	1.190	1.190	1.160	1.160	10.724	394,833
2022-08-31	1.200	1.200	1.170	1.190	11.001	578,140
2022-08-30	1.190	1.210	1.170	1.200	11.094	651,140
2022-08-29	1.200	1.200	1.170	1.180	10.909	860,221
2022-08-26	1.210	1.230	1.200	1.210	11.186	604,261
2022-08-25	1.200	1.210	1.190	1.200	11.094	319,770
2022-08-24	1.210	1.220	1.190	1.200	11.094	569,641
2022-08-23	1.200	1.220	1.190	1.210	11.186	778,040
2022-08-22	1.220	1.230	1.190	1.200	11.094	1,124,370
2022-08-19	1.230	1.240	1.210	1.210	11.186	844,582
2022-08-18	1.240	1.250	1.230	1.230	11.371	690,702
2022-08-17	1.230	1.260	1.230	1.250	11.556	1,776,418
2022-08-16	1.220	1.230	1.210	1.220	11.279	1,346,414
2022-08-15	1.180	1.220	1.180	1.220	11.279	1,374,671
2022-08-11	1.190	1.210	1.160	1.170	10.816	993,820
2022-08-10	1.240	1.250	1.180	1.180	10.909	4,523,662

← NewerPage 17 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.