POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.420	0.430	0.410	0.420	4.200	44,770
2025-07-22	0.420	0.430	0.410	0.410	4.100	40,020
2025-07-21	0.430	0.430	0.410	0.410	4.100	98,015
2025-07-18	0.430	0.460	0.410	0.430	4.300	674,300
2025-07-17	0.410	0.410	0.400	0.410	4.100	20,020
2025-07-16	0.410	0.420	0.400	0.400	4.000	174,310
2025-07-15	0.400	0.410	0.400	0.400	4.000	15,730
2025-07-14	0.390	0.410	0.390	0.400	4.000	37,800
2025-07-11	0.390	0.400	0.390	0.390	3.900	42,723
2025-07-09	0.400	0.400	0.380	0.390	3.900	50,590
2025-07-08	0.390	0.400	0.390	0.390	3.900	33,382
2025-07-07	0.400	0.400	0.380	0.390	3.900	129,260
2025-07-04	0.390	0.460	0.380	0.400	4.000	1,238,890
2025-07-03	0.390	0.400	0.380	0.390	3.900	15,540
2025-07-02	0.400	0.400	0.380	0.380	3.800	77,960
2025-07-01	0.390	0.390	0.380	0.380	3.800	33,990
2025-06-30	0.380	0.390	0.370	0.380	3.800	20,460
2025-06-27	0.380	0.390	0.370	0.370	3.700	29,960
2025-06-26	0.390	0.400	0.370	0.380	3.800	27,500
2025-06-25	0.380	0.390	0.370	0.370	3.700	23,830
2025-06-24	0.350	0.390	0.350	0.370	3.700	21,930
2025-06-23	0.370	0.370	0.360	0.360	3.600	18,530
2025-06-20	0.360	0.380	0.360	0.370	3.700	19,100
2025-06-19	0.380	0.380	0.350	0.360	3.600	84,010
2025-06-18	0.390	0.400	0.380	0.380	3.800	10,770
2025-06-17	0.400	0.400	0.380	0.380	3.800	4,600
2025-06-16	0.390	0.390	0.370	0.380	3.800	67,760
2025-06-13	0.400	0.410	0.390	0.390	3.900	18,145
2025-06-12	0.400	0.410	0.400	0.400	4.000	24,210
2025-06-11	0.410	0.410	0.400	0.400	4.000	5,752
2025-06-10	0.390	0.410	0.390	0.410	4.100	59,480
2025-06-09	0.390	0.400	0.390	0.390	3.900	21,716
2025-06-06	0.400	0.400	0.390	0.390	3.900	4,260
2025-06-05	0.390	0.400	0.390	0.390	3.900	31,442
2025-06-04	0.390	0.400	0.390	0.390	3.900	31,270
2025-05-30	0.390	0.400	0.380	0.390	3.900	80,230
2025-05-29	0.390	0.400	0.390	0.390	3.900	11,080
2025-05-28	0.390	0.400	0.390	0.390	3.900	16,820
2025-05-27	0.390	0.400	0.390	0.390	3.900	66,790
2025-05-26	0.400	0.400	0.390	0.390	3.900	49,039
2025-05-23	0.400	0.410	0.390	0.400	4.000	102,530
2025-05-22	0.400	0.410	0.390	0.400	4.000	287,300
2025-05-21	0.400	0.410	0.400	0.400	4.000	8,490
2025-05-20	0.410	0.410	0.400	0.400	4.000	20,330
2025-05-19	0.410	0.410	0.400	0.410	4.100	50,300
2025-05-16	0.400	0.410	0.400	0.400	4.000	45,920
2025-05-15	0.410	0.410	0.400	0.400	4.000	78,190
2025-05-14	0.410	0.420	0.410	0.410	4.100	47,110
2025-05-13	0.410	0.420	0.410	0.410	4.100	44,292
2025-05-09	0.420	0.420	0.410	0.420	4.200	26,060
2025-05-08	0.420	0.430	0.410	0.410	4.100	74,260
2025-05-07	0.420	0.430	0.420	0.430	4.300	43,750
2025-05-06	0.420	0.430	0.410	0.420	4.200	51,931
2025-05-02	0.440	0.440	0.420	0.420	4.200	276,111
2025-04-30	0.430	0.440	0.430	0.440	4.400	115,130
2025-04-29	0.430	0.440	0.430	0.430	4.300	27,520
2025-04-28	0.430	0.440	0.420	0.430	4.300	62,760
2025-04-25	0.440	0.440	0.430	0.430	4.300	73,890
2025-04-24	0.430	0.450	0.430	0.440	4.400	127,660
2025-04-23	0.440	0.440	0.430	0.440	4.400	17,845

← NewerPage 6 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.