POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.190	1.190	1.170	1.190	10.232	394,350
2022-02-04	1.160	1.190	1.160	1.180	10.146	470,100
2022-02-03	1.180	1.180	1.150	1.160	9.974	235,420
2022-02-02	1.170	1.190	1.160	1.170	10.060	580,200
2022-02-01	1.160	1.170	1.150	1.170	10.060	493,950
2022-01-31	1.120	1.160	1.120	1.150	9.888	652,800
2022-01-28	1.120	1.130	1.110	1.130	9.716	237,900
2022-01-27	1.120	1.130	1.090	1.130	9.716	772,580
2022-01-26	1.130	1.140	1.120	1.130	9.716	353,780
2022-01-25	1.110	1.130	1.110	1.130	9.716	489,630
2022-01-24	1.160	1.170	1.100	1.130	9.716	1,620,440
2022-01-21	1.240	1.250	1.100	1.160	9.974	4,483,460
2022-01-20	1.230	1.300	1.230	1.260	10.834	8,408,620
2022-01-19	1.210	1.230	1.210	1.220	10.490	660,100
2022-01-18	1.250	1.250	1.210	1.220	10.490	1,490,740
2022-01-17	1.230	1.260	1.230	1.250	10.748	3,056,130
2022-01-14	1.250	1.250	1.210	1.240	10.662	2,941,640
2022-01-13	1.210	1.290	1.200	1.260	10.834	9,581,900
2022-01-12	1.230	1.230	1.190	1.210	10.404	741,030
2022-01-11	1.180	1.230	1.180	1.210	10.404	2,289,150
2022-01-10	1.190	1.200	1.150	1.180	10.146	1,588,760
2022-01-07	1.170	1.210	1.170	1.180	10.146	2,498,090
2022-01-06	1.140	1.170	1.130	1.160	9.974	1,070,120
2022-01-05	1.130	1.160	1.130	1.150	9.888	635,160
2022-01-04	1.130	1.150	1.130	1.130	9.716	316,970
2021-12-30	1.130	1.140	1.120	1.130	9.716	210,900
2021-12-29	1.120	1.140	1.110	1.130	9.716	264,040
2021-12-28	1.120	1.160	1.120	1.120	9.630	516,520
2021-12-27	1.130	1.140	1.120	1.120	9.630	198,560
2021-12-24	1.120	1.140	1.120	1.120	9.630	166,620
2021-12-23	1.120	1.130	1.120	1.130	9.716	162,600
2021-12-22	1.130	1.130	1.120	1.120	9.630	248,950
2021-12-21	1.130	1.140	1.110	1.130	9.716	239,810
2021-12-20	1.150	1.160	1.120	1.120	9.630	783,910
2021-12-17	1.160	1.180	1.150	1.150	9.888	526,910
2021-12-16	1.160	1.170	1.150	1.150	9.888	477,570
2021-12-15	1.130	1.170	1.130	1.160	9.974	928,930
2021-12-14	1.120	1.140	1.120	1.130	9.716	257,320
2021-12-13	1.130	1.140	1.120	1.120	9.630	395,630
2021-12-09	1.130	1.140	1.120	1.130	9.716	218,070
2021-12-08	1.140	1.150	1.120	1.130	9.716	302,690
2021-12-07	1.110	1.140	1.110	1.130	9.716	389,060
2021-12-03	1.120	1.130	1.100	1.110	9.544	285,200
2021-12-02	1.120	1.120	1.110	1.120	9.630	169,550
2021-12-01	1.100	1.120	1.100	1.120	9.630	199,930
2021-11-30	1.130	1.140	1.090	1.110	9.544	968,860
2021-11-29	1.150	1.150	1.110	1.120	9.630	391,020
2021-11-26	1.160	1.160	1.130	1.130	9.716	1,049,330
2021-11-25	1.170	1.170	1.150	1.160	9.974	629,700
2021-11-24	1.150	1.170	1.150	1.170	10.060	509,940
2021-11-23	1.170	1.170	1.150	1.150	9.888	308,110
2021-11-22	1.180	1.180	1.140	1.160	9.974	732,780
2021-11-19	1.170	1.200	1.160	1.180	10.146	512,670
2021-11-18	1.160	1.200	1.160	1.170	10.060	1,056,390
2021-11-17	1.170	1.180	1.160	1.160	9.974	412,280
2021-11-16	1.180	1.190	1.170	1.170	10.060	294,910
2021-11-15	1.190	1.210	1.170	1.180	10.146	537,110
2021-11-12	1.170	1.210	1.170	1.180	10.146	1,190,350
2021-11-11	1.170	1.200	1.170	1.170	10.060	685,550
2021-11-10	1.160	1.170	1.150	1.170	10.060	140,370

← NewerPage 20 of 21 · 1,218 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.