POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.400	0.410	0.400	0.410	4.100	13,290
2025-10-20	0.400	0.410	0.400	0.400	4.000	5,850
2025-10-17	0.400	0.400	0.390	0.400	4.000	6,190
2025-10-16	0.400	0.400	0.390	0.400	4.000	17,711
2025-10-15	0.390	0.400	0.390	0.400	4.000	35,180
2025-10-14	0.400	0.410	0.390	0.400	4.000	178,840
2025-10-10	0.400	0.410	0.400	0.400	4.000	17,221
2025-10-09	0.410	0.410	0.400	0.400	4.000	51,060
2025-10-08	0.410	0.410	0.400	0.410	4.100	26,130
2025-10-07	0.400	0.410	0.400	0.400	4.000	14,960
2025-10-06	0.400	0.410	0.400	0.400	4.000	7,335
2025-10-03	0.410	0.410	0.400	0.400	4.000	83,680
2025-10-02	0.410	0.410	0.400	0.410	4.100	32,710
2025-10-01	0.410	0.410	0.400	0.410	4.100	67,780
2025-09-30	0.410	0.420	0.400	0.400	4.000	63,980
2025-09-29	0.420	0.430	0.410	0.410	4.100	45,650
2025-09-26	0.410	0.430	0.410	0.420	4.200	369,086
2025-09-25	0.420	0.430	0.400	0.410	4.100	103,030
2025-09-24	0.420	0.420	0.410	0.420	4.200	3,890
2025-09-23	0.420	0.420	0.410	0.410	4.100	43,500
2025-09-22	0.410	0.420	0.410	0.420	4.200	3,173
2025-09-19	0.410	0.420	0.400	0.410	4.100	75,260
2025-09-18	0.420	0.420	0.410	0.410	4.100	25,820
2025-09-17	0.430	0.440	0.420	0.420	4.200	95,990
2025-09-16	0.420	0.440	0.420	0.430	4.300	35,110
2025-09-15	0.440	0.440	0.420	0.430	4.300	22,252
2025-09-12	0.420	0.450	0.420	0.430	4.300	196,610
2025-09-11	0.420	0.430	0.410	0.410	4.100	194,490
2025-09-10	0.420	0.430	0.410	0.410	4.100	130,460
2025-09-09	0.420	0.420	0.400	0.420	4.200	48,130
2025-09-08	0.420	0.430	0.410	0.410	4.100	56,250
2025-09-05	0.410	0.420	0.400	0.420	4.200	165,450
2025-09-04	0.400	0.430	0.400	0.410	4.100	229,980
2025-09-03	0.400	0.410	0.400	0.400	4.000	44,850
2025-09-02	0.410	0.410	0.400	0.400	4.000	17,530
2025-09-01	0.400	0.410	0.400	0.400	4.000	39,100
2025-08-29	0.410	0.410	0.400	0.410	4.100	110,023
2025-08-28	0.390	0.420	0.390	0.410	4.100	55,120
2025-08-27	0.390	0.400	0.390	0.390	3.900	101,600
2025-08-26	0.400	0.400	0.390	0.400	4.000	70,850
2025-08-25	0.390	0.400	0.390	0.400	4.000	70,130
2025-08-22	0.410	0.410	0.400	0.400	4.000	11,570
2025-08-21	0.410	0.410	0.390	0.400	4.000	38,790
2025-08-20	0.400	0.410	0.390	0.400	4.000	40,980
2025-08-19	0.410	0.410	0.400	0.400	4.000	150,100
2025-08-18	0.400	0.410	0.400	0.400	4.000	51,290
2025-08-15	0.410	0.420	0.400	0.400	4.000	105,490
2025-08-14	0.410	0.420	0.410	0.420	4.200	167,720
2025-08-13	0.410	0.420	0.410	0.410	4.100	37,660
2025-08-08	0.420	0.420	0.410	0.410	4.100	21,380
2025-08-07	0.410	0.420	0.410	0.420	4.200	27,730
2025-08-06	0.420	0.420	0.410	0.410	4.100	45,980
2025-08-05	0.410	0.420	0.400	0.410	4.100	11,300
2025-08-04	0.410	0.420	0.400	0.400	4.000	18,170
2025-08-01	0.420	0.420	0.400	0.400	4.000	51,260
2025-07-31	0.420	0.420	0.410	0.420	4.200	2,300
2025-07-30	0.420	0.420	0.410	0.420	4.200	67,044
2025-07-29	0.420	0.420	0.410	0.420	4.200	82,440
2025-07-25	0.410	0.420	0.410	0.420	4.200	12,610
2025-07-24	0.420	0.430	0.410	0.420	4.200	18,230

← NewerPage 5 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.