POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.420	0.420	0.400	0.420	4.200	71,090
2026-01-21	0.420	0.430	0.400	0.410	4.100	123,341
2026-01-20	0.420	0.430	0.410	0.420	4.200	92,600
2026-01-19	0.420	0.430	0.410	0.410	4.100	113,060
2026-01-16	0.440	0.440	0.420	0.430	4.300	115,360
2026-01-15	0.430	0.460	0.410	0.440	4.400	408,235
2026-01-14	0.410	0.420	0.390	0.420	4.200	209,450
2026-01-13	0.440	0.440	0.390	0.400	4.000	429,451
2026-01-12	0.460	0.460	0.420	0.440	4.400	775,741
2026-01-09	0.440	0.500	0.430	0.460	4.600	2,989,540
2026-01-08	0.450	0.460	0.420	0.430	4.300	983,640
2026-01-07	0.380	0.480	0.380	0.480	4.800	2,204,815
2026-01-06	0.370	0.380	0.370	0.370	3.700	28,860
2026-01-05	0.370	0.380	0.370	0.370	3.700	66,720
2025-12-30	0.370	0.380	0.360	0.370	3.700	81,330
2025-12-29	0.370	0.370	0.350	0.360	3.600	245,970
2025-12-26	0.370	0.380	0.360	0.370	3.700	27,300
2025-12-25	0.370	0.380	0.360	0.360	3.600	16,700
2025-12-24	0.370	0.380	0.360	0.360	3.600	224,320
2025-12-23	0.360	0.370	0.360	0.360	3.600	19,762
2025-12-22	0.360	0.360	0.340	0.350	3.500	65,383
2025-12-19	0.350	0.360	0.350	0.360	3.600	6,050
2025-12-18	0.360	0.360	0.350	0.360	3.600	11,350
2025-12-17	0.360	0.370	0.350	0.350	3.500	36,220
2025-12-16	0.360	0.370	0.350	0.360	3.600	7,468
2025-12-15	0.360	0.360	0.350	0.360	3.600	23,540
2025-12-12	0.350	0.360	0.350	0.350	3.500	1,380
2025-12-11	0.360	0.360	0.350	0.360	3.600	3,860
2025-12-09	0.350	0.360	0.350	0.350	3.500	12,420
2025-12-08	0.360	0.360	0.350	0.350	3.500	35,640
2025-12-04	0.360	0.370	0.360	0.360	3.600	20,550
2025-12-03	0.360	0.370	0.350	0.360	3.600	8,580
2025-12-02	0.370	0.370	0.360	0.360	3.600	13,393
2025-12-01	0.360	0.370	0.360	0.360	3.600	41,150
2025-11-28	0.350	0.380	0.350	0.370	3.700	116,861
2025-11-27	0.380	0.380	0.350	0.350	3.500	35,470
2025-11-26	0.370	0.380	0.370	0.370	3.700	14,350
2025-11-25	0.380	0.380	0.370	0.370	3.700	42,330
2025-11-24	0.370	0.380	0.370	0.370	3.700	55,930
2025-11-21	0.380	0.380	0.370	0.380	3.800	11,980
2025-11-20	0.390	0.390	0.370	0.380	3.800	5,850
2025-11-19	0.380	0.390	0.370	0.390	3.900	15,840
2025-11-18	0.380	0.390	0.380	0.380	3.800	37,300
2025-11-17	0.370	0.380	0.370	0.380	3.800	30,200
2025-11-14	0.380	0.380	0.370	0.370	3.700	2,370
2025-11-13	0.390	0.390	0.370	0.370	3.700	8,050
2025-11-12	0.380	0.380	0.370	0.380	3.800	4,810
2025-11-11	0.370	0.380	0.370	0.370	3.700	86,680
2025-11-10	0.380	0.390	0.370	0.370	3.700	17,200
2025-11-07	0.380	0.390	0.370	0.370	3.700	57,570
2025-11-06	0.390	0.390	0.380	0.390	3.900	6,570
2025-11-05	0.380	0.390	0.370	0.390	3.900	48,530
2025-11-04	0.400	0.400	0.380	0.380	3.800	16,583
2025-11-03	0.390	0.400	0.380	0.400	4.000	85,330
2025-10-31	0.390	0.400	0.380	0.380	3.800	58,864
2025-10-30	0.390	0.390	0.380	0.380	3.800	74,390
2025-10-29	0.390	0.390	0.380	0.380	3.800	81,930
2025-10-28	0.400	0.400	0.380	0.390	3.900	98,250
2025-10-27	0.400	0.410	0.390	0.390	3.900	29,810
2025-10-24	0.400	0.410	0.400	0.400	4.000	11,740

← NewerPage 4 of 21 · 1,217 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.