POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.440	0.440	0.430	0.440	4.400	17,845
2025-04-22	0.430	0.440	0.420	0.440	4.400	39,681
2025-04-21	0.440	0.450	0.420	0.420	4.200	160,850
2025-04-18	0.440	0.450	0.430	0.440	4.400	188,740
2025-04-17	0.410	0.460	0.400	0.440	4.400	1,659,125
2025-04-16	0.410	0.410	0.400	0.410	4.100	64,650
2025-04-11	0.400	0.410	0.390	0.400	4.000	200,110
2025-04-10	0.410	0.430	0.400	0.410	4.100	233,840
2025-04-09	0.410	0.420	0.390	0.400	4.000	167,720
2025-04-08	0.430	0.430	0.400	0.410	4.100	101,040
2025-04-04	0.470	0.480	0.440	0.440	4.400	331,735
2025-04-03	0.450	0.470	0.440	0.460	4.600	228,122
2025-04-02	0.450	0.450	0.440	0.440	4.400	61,990
2025-04-01	0.460	0.460	0.440	0.450	4.500	191,865
2025-03-31	0.430	0.470	0.420	0.450	4.500	1,089,481
2025-03-28	0.430	0.430	0.420	0.430	4.300	3,523
2025-03-27	0.430	0.430	0.410	0.430	4.300	119,390
2025-03-26	0.420	0.430	0.420	0.430	4.300	13,254
2025-03-25	0.430	0.430	0.420	0.420	4.200	11,560
2025-03-24	0.430	0.430	0.420	0.430	4.300	14,213
2025-03-21	0.430	0.430	0.420	0.430	4.300	29,670
2025-03-20	0.420	0.430	0.420	0.430	4.300	52,540
2025-03-19	0.420	0.430	0.410	0.420	4.200	41,660
2025-03-18	0.410	0.430	0.410	0.410	4.100	12,100
2025-03-17	0.420	0.420	0.410	0.410	4.100	22,790
2025-03-14	0.420	0.420	0.410	0.420	4.200	14,830
2025-03-13	0.420	0.430	0.410	0.420	4.200	41,610
2025-03-12	0.420	0.430	0.410	0.420	4.200	115,560
2025-03-11	0.420	0.420	0.410	0.420	4.200	100,840
2025-03-10	0.410	0.430	0.410	0.430	4.300	116,785
2025-03-07	0.420	0.420	0.410	0.420	4.200	24,050
2025-03-06	0.420	0.420	0.410	0.410	4.100	4,710
2025-03-05	0.410	0.420	0.410	0.420	4.200	44,461
2025-03-04	0.410	0.420	0.400	0.400	4.000	34,400
2025-03-03	0.420	0.420	0.400	0.410	4.100	36,870
2025-02-28	0.420	0.420	0.400	0.420	4.200	244,431
2025-02-27	0.420	0.430	0.410	0.420	4.200	67,951
2025-02-26	0.450	0.450	0.430	0.440	4.170	78,450
2025-02-25	0.450	0.460	0.440	0.440	4.170	42,703
2025-02-24	0.460	0.460	0.440	0.450	4.265	155,612
2025-02-21	0.460	0.460	0.450	0.460	4.360	121,556
2025-02-20	0.450	0.470	0.450	0.450	4.265	110,990
2025-02-19	0.440	0.460	0.440	0.450	4.265	135,670
2025-02-18	0.430	0.450	0.420	0.430	4.075	85,675
2025-02-17	0.440	0.440	0.420	0.430	4.075	130,827
2025-02-14	0.420	0.460	0.420	0.440	4.170	250,577
2025-02-13	0.420	0.430	0.410	0.410	3.886	20,760
2025-02-11	0.420	0.430	0.410	0.420	3.981	89,170
2025-02-10	0.430	0.430	0.410	0.420	3.981	43,650
2025-02-07	0.420	0.430	0.410	0.420	3.981	203,883
2025-02-06	0.440	0.440	0.420	0.420	3.981	70,041
2025-02-05	0.430	0.430	0.420	0.430	4.075	97,250
2025-02-04	0.440	0.450	0.430	0.440	4.170	54,550
2025-02-03	0.460	0.460	0.440	0.440	4.170	45,790
2025-01-31	0.470	0.470	0.450	0.450	4.265	68,000
2025-01-30	0.460	0.470	0.450	0.460	4.360	29,120
2025-01-29	0.460	0.470	0.450	0.450	4.265	35,030
2025-01-28	0.470	0.470	0.460	0.460	4.360	35,050
2025-01-27	0.460	0.470	0.460	0.470	4.454	80,040
2025-01-24	0.480	0.480	0.450	0.460	4.360	144,150

← NewerPage 7 of 21 · 1,213 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.