POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.110	1.140	1.110	1.140	10.539	501,161
2022-08-08	1.100	1.120	1.100	1.110	10.262	354,664
2022-08-05	1.100	1.110	1.080	1.100	10.169	143,161
2022-08-04	1.090	1.110	1.080	1.100	10.169	226,619
2022-08-03	1.100	1.120	1.080	1.080	9.984	636,622
2022-08-02	1.080	1.110	1.080	1.100	10.169	631,311
2022-08-01	1.070	1.090	1.060	1.080	9.984	368,160
2022-07-27	1.050	1.060	1.040	1.060	9.799	135,360
2022-07-26	1.060	1.060	1.050	1.050	9.707	202,840
2022-07-25	1.050	1.060	1.040	1.060	9.799	247,454
2022-07-22	1.030	1.060	1.030	1.050	9.707	254,382
2022-07-21	1.030	1.040	1.020	1.040	9.614	98,306
2022-07-20	1.020	1.040	1.020	1.040	9.614	203,270
2022-07-19	1.030	1.050	1.010	1.020	9.430	295,590
2022-07-18	1.000	1.030	1.000	1.030	9.522	495,608
2022-07-15	1.040	1.040	0.990	1.010	9.337	1,044,860
2022-07-14	1.040	1.060	1.030	1.030	9.522	239,723
2022-07-12	1.070	1.070	1.050	1.050	9.707	317,215
2022-07-11	1.060	1.090	1.050	1.070	9.892	241,022
2022-07-08	1.070	1.070	1.040	1.070	9.892	272,254
2022-07-07	1.030	1.060	1.030	1.060	9.799	561,232
2022-07-06	1.040	1.050	1.020	1.030	9.522	1,373,600
2022-07-05	1.100	1.110	1.050	1.050	9.707	1,473,548
2022-07-04	1.130	1.130	1.100	1.100	10.169	593,465
2022-07-01	1.110	1.130	1.100	1.120	10.354	529,645
2022-06-30	1.130	1.140	1.110	1.110	10.262	606,947
2022-06-29	1.140	1.140	1.130	1.130	10.447	509,730
2022-06-28	1.130	1.140	1.120	1.140	10.539	476,754
2022-06-27	1.130	1.140	1.120	1.130	10.447	444,967
2022-06-24	1.130	1.140	1.110	1.120	10.354	434,041
2022-06-23	1.130	1.140	1.120	1.130	10.447	520,875
2022-06-22	1.160	1.160	1.120	1.120	10.354	801,011
2022-06-21	1.140	1.160	1.140	1.160	10.724	308,410
2022-06-20	1.140	1.160	1.130	1.140	10.539	446,211
2022-06-17	1.160	1.170	1.140	1.150	10.631	800,195
2022-06-16	1.200	1.200	1.160	1.170	10.816	877,561
2022-06-15	1.190	1.210	1.180	1.180	10.909	422,282
2022-06-14	1.180	1.200	1.160	1.190	11.001	914,201
2022-06-13	1.200	1.200	1.180	1.180	10.909	1,849,862
2022-06-10	1.250	1.260	1.220	1.220	11.279	1,863,197
2022-06-09	1.280	1.290	1.250	1.260	11.648	960,070
2022-06-08	1.280	1.290	1.270	1.280	11.833	588,912
2022-06-07	1.290	1.300	1.270	1.270	11.741	1,473,155
2022-06-06	1.310	1.330	1.280	1.290	11.926	3,152,681
2022-06-02	1.280	1.310	1.270	1.300	12.018	3,283,678
2022-06-01	1.270	1.310	1.270	1.270	11.741	2,313,953
2022-05-31	1.300	1.310	1.260	1.270	11.741	2,987,558
2022-05-30	1.330	1.330	1.300	1.300	12.018	8,078,959
2022-05-27	1.210	1.300	1.210	1.300	12.018	10,534,600
2022-05-26	1.180	1.220	1.180	1.200	11.094	1,321,962
2022-05-25	1.180	1.200	1.170	1.180	10.909	663,909
2022-05-24	1.190	1.200	1.170	1.180	10.909	1,245,396
2022-05-23	1.210	1.220	1.190	1.190	11.001	664,450
2022-05-20	1.200	1.230	1.190	1.200	11.094	822,830
2022-05-19	1.170	1.210	1.170	1.190	11.001	1,082,520
2022-05-18	1.250	1.250	1.220	1.230	11.371	1,200,520
2022-05-17	1.210	1.250	1.200	1.240	11.463	3,158,460
2022-05-13	1.120	1.320	1.100	1.200	11.094	10,636,400
2022-05-12	1.150	1.150	1.100	1.110	10.262	1,456,690
2022-05-11	1.170	1.170	1.130	1.150	10.631	591,110

← NewerPage 18 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.