POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.440	0.460	0.430	0.460	4.600	349,292
2026-04-21	0.440	0.450	0.430	0.440	4.400	93,501
2026-04-20	0.440	0.450	0.430	0.440	4.400	89,430
2026-04-17	0.440	0.460	0.420	0.430	4.300	671,880
2026-04-16	0.420	0.440	0.420	0.440	4.400	368,160
2026-04-10	0.420	0.430	0.410	0.420	4.200	149,440
2026-04-09	0.420	0.430	0.420	0.430	4.300	69,920
2026-04-08	0.440	0.440	0.420	0.420	4.200	121,180
2026-04-07	0.410	0.440	0.410	0.430	4.300	318,211
2026-04-03	0.430	0.440	0.410	0.410	4.100	274,916
2026-04-02	0.430	0.450	0.420	0.430	4.300	322,011
2026-04-01	0.450	0.450	0.420	0.420	4.200	1,064,709
2026-03-31	0.470	0.490	0.450	0.460	4.600	1,478,241
2026-03-30	0.480	0.500	0.460	0.460	4.600	3,063,864
2026-03-27	0.420	0.440	0.410	0.430	4.300	406,041
2026-03-26	0.400	0.440	0.390	0.410	4.100	740,630
2026-03-25	0.400	0.410	0.390	0.400	4.000	78,170
2026-03-24	0.400	0.400	0.390	0.400	4.000	22,290
2026-03-23	0.390	0.400	0.390	0.390	3.900	78,850
2026-03-20	0.400	0.400	0.390	0.390	3.900	56,200
2026-03-19	0.400	0.410	0.390	0.390	3.900	39,570
2026-03-18	0.400	0.410	0.390	0.390	3.900	44,976
2026-03-17	0.410	0.410	0.390	0.400	4.000	118,420
2026-03-16	0.390	0.440	0.390	0.410	4.100	660,043
2026-03-13	0.390	0.390	0.380	0.390	3.900	60,520
2026-03-12	0.380	0.400	0.380	0.390	3.900	24,930
2026-03-11	0.390	0.400	0.380	0.380	3.800	10,562
2026-03-10	0.390	0.400	0.380	0.390	3.900	24,011
2026-03-09	0.380	0.400	0.380	0.400	4.000	24,381
2026-03-06	0.400	0.400	0.380	0.390	3.900	101,394
2026-03-05	0.380	0.390	0.380	0.390	3.900	38,030
2026-03-04	0.380	0.390	0.360	0.380	3.800	104,111
2026-03-02	0.400	0.400	0.380	0.390	3.900	301,761
2026-02-27	0.400	0.410	0.400	0.400	4.000	73,620
2026-02-26	0.400	0.410	0.390	0.410	4.100	108,033
2026-02-25	0.410	0.410	0.390	0.400	4.000	75,800
2026-02-24	0.400	0.410	0.390	0.400	4.000	53,230
2026-02-23	0.400	0.410	0.390	0.390	3.900	183,240
2026-02-20	0.400	0.420	0.400	0.400	4.000	170,921
2026-02-19	0.410	0.420	0.400	0.420	4.200	121,891
2026-02-18	0.410	0.420	0.400	0.410	4.100	171,940
2026-02-17	0.400	0.410	0.390	0.400	4.000	256,791
2026-02-16	0.420	0.420	0.380	0.410	4.100	934,775
2026-02-13	0.460	0.470	0.440	0.440	4.400	307,875
2026-02-12	0.450	0.470	0.440	0.460	4.600	166,331
2026-02-11	0.460	0.470	0.440	0.450	4.500	193,770
2026-02-10	0.450	0.470	0.440	0.460	4.600	122,360
2026-02-09	0.430	0.470	0.420	0.460	4.600	583,520
2026-02-06	0.430	0.450	0.420	0.420	4.200	110,893
2026-02-05	0.430	0.430	0.420	0.430	4.300	19,642
2026-02-04	0.440	0.450	0.420	0.430	4.300	102,111
2026-02-03	0.430	0.450	0.430	0.440	4.400	78,287
2026-02-02	0.450	0.450	0.430	0.430	4.300	116,831
2026-01-30	0.430	0.450	0.420	0.440	4.400	258,590
2026-01-29	0.420	0.460	0.420	0.430	4.300	848,241
2026-01-28	0.410	0.430	0.410	0.420	4.200	44,630
2026-01-27	0.430	0.430	0.410	0.410	4.100	172,360
2026-01-26	0.420	0.450	0.420	0.430	4.300	468,930
2026-01-23	0.410	0.420	0.400	0.410	4.100	74,780
2026-01-22	0.420	0.420	0.400	0.420	4.200	71,090

← NewerPage 3 of 5 · 242 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.