POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.200	4.200	4.180	4.180	4.180	79,964
2026-07-20	4.100	4.200	4.100	4.200	4.200	128,745
2026-07-17	4.120	4.140	4.120	4.140	4.140	13,447
2026-07-16	4.100	4.120	4.080	4.120	4.120	437,054
2026-07-15	4.140	4.180	4.100	4.100	4.100	140,202
2026-07-14	4.140	4.160	4.120	4.160	4.160	624,553
2026-07-13	4.140	4.140	4.080	4.140	4.140	499,460
2026-07-10	4.200	4.220	4.120	4.120	4.120	74,620
2026-07-09	4.140	4.200	4.140	4.200	4.200	28,440
2026-07-08	4.160	4.180	4.140	4.160	4.160	5,016
2026-07-07	4.160	4.160	4.120	4.140	4.140	16,630
2026-07-06	4.140	4.200	4.120	4.120	4.120	57,250
2026-07-03	4.140	4.200	4.140	4.200	4.200	12,321
2026-07-02	4.180	4.200	4.140	4.140	4.140	12,060
2026-07-01	4.180	4.200	4.160	4.160	4.160	7,400
2026-06-30	4.200	4.200	4.160	4.180	4.180	9,662
2026-06-29	4.180	4.180	4.140	4.180	4.180	9,897
2026-06-26	4.200	4.200	4.140	4.200	4.200	52,420
2026-06-25	4.220	4.260	4.180	4.200	4.200	45,441
2026-06-24	4.180	4.220	4.140	4.200	4.200	135,968
2026-06-23	4.180	4.220	4.180	4.180	4.180	57,556
2026-06-22	4.200	4.220	4.180	4.200	4.200	12,133
2026-06-19	4.200	4.260	4.200	4.220	4.220	23,540
2026-06-18	4.200	4.200	4.180	4.200	4.200	3,825
2026-06-17	4.180	4.200	4.180	4.200	4.200	12,750
2026-06-16	4.220	4.220	4.140	4.160	4.160	76,580
2026-06-15	4.300	4.300	4.220	4.220	4.220	22,851
2026-06-12	4.260	4.280	4.260	4.280	4.280	3,221
2026-06-11	4.320	4.320	4.240	4.240	4.240	31,950
2026-06-10	4.280	4.320	4.280	4.280	4.280	8,890
2026-06-09	4.280	4.360	4.280	4.340	4.340	21,240
2026-06-08	4.400	4.420	4.300	4.300	4.300	91,232
2026-06-05	4.440	4.500	4.420	4.420	4.420	19,728
2026-06-04	4.420	4.500	4.380	4.440	4.440	357,354
2026-06-02	4.420	4.460	4.420	4.420	4.420	10,965
2026-05-29	4.400	4.440	4.400	4.400	4.400	50,810
2026-05-28	4.400	4.460	4.400	4.440	4.440	94,700
2026-05-27	4.400	4.440	4.400	4.400	4.400	78,872
2026-05-26	4.420	4.440	4.420	4.440	4.440	30,360
2026-05-25	4.400	4.440	4.400	4.420	4.420	89,371
2026-05-22	4.400	4.440	4.400	4.400	4.400	69,311
2026-05-21	4.400	4.440	4.400	4.420	4.420	74,446
2026-05-20	4.380	4.400	4.340	4.400	4.400	41,898
2026-05-19	4.300	4.420	4.280	4.400	4.400	158,089
2026-05-18	4.460	4.460	4.200	4.300	4.300	733,605
2026-05-15	4.500	4.540	4.420	4.460	4.460	171,920
2026-05-14	4.580	4.580	4.420	4.480	4.480	97,251
2026-05-13	4.700	4.700	4.360	4.480	4.480	1,263,185
2026-05-12	0.490	0.510	0.460	0.470	4.700	1,500,170
2026-05-11	0.510	0.510	0.480	0.480	4.800	2,264,497
2026-05-08	0.450	0.530	0.440	0.510	5.100	6,695,056
2026-05-07	0.440	0.450	0.430	0.450	4.500	120,741
2026-05-06	0.430	0.440	0.420	0.430	4.300	103,420
2026-05-05	0.430	0.430	0.410	0.430	4.300	91,730
2026-04-30	0.430	0.440	0.420	0.430	4.300	172,341
2026-04-29	0.450	0.450	0.430	0.430	4.300	164,492
2026-04-28	0.450	0.450	0.440	0.440	4.400	134,970
2026-04-27	0.430	0.450	0.430	0.450	4.500	101,450
2026-04-24	0.440	0.440	0.430	0.430	4.300	57,670
2026-04-23	0.460	0.460	0.430	0.440	4.400	106,450

← NewerPage 2 of 21 · 1,216 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.