POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.440	0.520	0.440	0.480	4.549	819,320
2025-01-22	0.450	0.450	0.440	0.440	4.170	15,400
2025-01-21	0.440	0.450	0.440	0.440	4.170	19,980
2025-01-20	0.450	0.450	0.440	0.440	4.170	26,150
2025-01-17	0.440	0.450	0.440	0.450	4.265	62,930
2025-01-16	0.440	0.450	0.440	0.440	4.170	30,890
2025-01-15	0.440	0.450	0.430	0.450	4.265	54,590
2025-01-14	0.430	0.440	0.420	0.430	4.075	267,161
2025-01-13	0.450	0.450	0.420	0.440	4.170	670,420
2025-01-10	0.440	0.450	0.440	0.450	4.265	60,276
2025-01-09	0.460	0.460	0.440	0.440	4.170	68,120
2025-01-08	0.460	0.470	0.450	0.450	4.265	20,990
2025-01-07	0.460	0.470	0.450	0.460	4.360	33,620
2025-01-06	0.460	0.470	0.450	0.450	4.265	81,170
2025-01-03	0.450	0.490	0.450	0.470	4.454	333,200
2025-01-02	0.450	0.470	0.450	0.450	4.265	22,020
2024-12-30	0.450	0.470	0.450	0.450	4.265	1,541,111
2024-12-27	0.460	0.460	0.450	0.450	4.265	716,421
2024-12-26	0.470	0.470	0.450	0.450	4.265	1,032,540
2024-12-25	0.460	0.470	0.460	0.470	4.454	975,720
2024-12-24	0.460	0.470	0.450	0.470	4.454	39,600
2024-12-23	0.470	0.480	0.460	0.460	4.360	54,840
2024-12-20	0.480	0.480	0.460	0.460	4.360	58,330
2024-12-19	0.480	0.480	0.470	0.470	4.454	42,870
2024-12-18	0.480	0.480	0.470	0.470	4.454	23,650
2024-12-17	0.470	0.480	0.470	0.470	4.454	138,970
2024-12-16	0.480	0.480	0.470	0.470	4.454	12,010
2024-12-13	0.490	0.490	0.470	0.480	4.549	99,670
2024-12-12	0.490	0.500	0.490	0.490	4.644	72,100
2024-12-11	0.500	0.500	0.490	0.490	4.644	15,670
2024-12-09	0.490	0.500	0.490	0.500	4.739	31,760
2024-12-06	0.500	0.510	0.490	0.500	4.739	30,290
2024-12-04	0.510	0.510	0.500	0.500	4.739	11,640
2024-12-03	0.500	0.510	0.490	0.510	4.833	28,820
2024-12-02	0.490	0.500	0.490	0.490	4.644	54,401
2024-11-29	0.500	0.500	0.490	0.500	4.739	33,890
2024-11-28	0.500	0.510	0.490	0.500	4.739	99,651
2024-11-27	0.520	0.520	0.500	0.500	4.739	34,550
2024-11-26	0.520	0.520	0.510	0.520	4.928	15,740
2024-11-25	0.520	0.520	0.510	0.520	4.928	28,370
2024-11-22	0.520	0.520	0.500	0.520	4.928	45,520
2024-11-21	0.510	0.520	0.510	0.520	4.928	8,740
2024-11-20	0.530	0.530	0.510	0.510	4.833	44,270
2024-11-19	0.510	0.530	0.510	0.520	4.928	75,260
2024-11-18	0.520	0.530	0.510	0.520	4.928	39,244
2024-11-15	0.540	0.550	0.520	0.530	5.023	116,080
2024-11-14	0.540	0.550	0.530	0.540	5.118	94,640
2024-11-13	0.530	0.540	0.530	0.540	5.118	15,050
2024-11-12	0.530	0.540	0.530	0.530	5.023	22,270
2024-11-11	0.530	0.550	0.530	0.530	5.023	90,350
2024-11-08	0.530	0.530	0.510	0.520	4.928	36,821
2024-11-07	0.530	0.530	0.510	0.520	4.928	111,880
2024-11-06	0.550	0.550	0.530	0.530	5.023	46,580
2024-11-05	0.540	0.550	0.540	0.550	5.213	43,530
2024-11-04	0.560	0.560	0.550	0.550	5.213	31,340
2024-11-01	0.560	0.560	0.550	0.550	5.213	60,230
2024-10-31	0.550	0.560	0.550	0.560	5.307	32,590
2024-10-30	0.540	0.580	0.540	0.560	5.307	382,440
2024-10-29	0.550	0.550	0.530	0.530	5.023	12,710
2024-10-28	0.540	0.550	0.530	0.540	5.118	39,814

← NewerPage 8 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.