POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.530	0.560	0.530	0.540	5.118	68,695
2024-10-24	0.530	0.540	0.530	0.530	5.023	44,056
2024-10-22	0.550	0.550	0.530	0.530	5.023	59,610
2024-10-21	0.550	0.550	0.540	0.540	5.118	29,450
2024-10-18	0.550	0.560	0.540	0.540	5.118	68,581
2024-10-17	0.560	0.570	0.540	0.550	5.213	53,180
2024-10-16	0.550	0.560	0.530	0.560	5.307	182,010
2024-10-15	0.580	0.580	0.540	0.550	5.213	264,280
2024-10-11	0.580	0.600	0.570	0.570	5.402	119,630
2024-10-10	0.600	0.600	0.580	0.580	5.497	72,130
2024-10-09	0.600	0.600	0.590	0.600	5.686	66,130
2024-10-08	0.590	0.610	0.590	0.590	5.592	185,671
2024-10-07	0.610	0.610	0.590	0.590	5.592	75,350
2024-10-04	0.590	0.600	0.580	0.600	5.686	247,400
2024-10-03	0.600	0.610	0.590	0.590	5.592	393,330
2024-10-02	0.610	0.640	0.600	0.600	5.686	1,251,440
2024-10-01	0.610	0.630	0.610	0.610	5.781	546,280
2024-09-30	0.630	0.640	0.600	0.610	5.781	770,540
2024-09-27	0.600	0.610	0.580	0.610	5.781	498,131
2024-09-26	0.620	0.620	0.580	0.590	5.592	682,877
2024-09-25	0.570	0.670	0.560	0.620	5.876	4,608,505
2024-09-24	0.570	0.570	0.550	0.560	5.307	95,840
2024-09-23	0.560	0.580	0.560	0.570	5.402	150,890
2024-09-20	0.560	0.570	0.550	0.560	5.307	85,432
2024-09-19	0.540	0.580	0.540	0.560	5.307	368,590
2024-09-18	0.550	0.560	0.540	0.550	5.213	111,050
2024-09-17	0.560	0.570	0.530	0.550	5.213	624,570
2024-09-16	0.530	0.560	0.520	0.560	5.307	439,130
2024-09-13	0.520	0.530	0.520	0.530	5.023	39,750
2024-09-12	0.520	0.530	0.520	0.520	4.928	21,342
2024-09-11	0.530	0.540	0.520	0.520	4.928	74,407
2024-09-10	0.520	0.550	0.520	0.530	5.023	259,980
2024-09-09	0.510	0.530	0.500	0.520	4.928	287,200
2024-09-06	0.530	0.540	0.510	0.520	4.928	376,791
2024-09-05	0.550	0.570	0.520	0.530	5.023	679,958
2024-09-04	0.530	0.560	0.520	0.550	5.213	585,465
2024-09-03	0.500	0.540	0.500	0.530	5.023	237,410
2024-09-02	0.510	0.520	0.500	0.510	4.833	22,821
2024-08-30	0.510	0.520	0.500	0.510	4.833	87,660
2024-08-29	0.510	0.530	0.510	0.510	4.833	106,340
2024-08-28	0.500	0.540	0.500	0.520	4.928	589,000
2024-08-27	0.500	0.510	0.480	0.500	4.739	182,501
2024-08-26	0.510	0.530	0.490	0.490	4.644	529,413
2024-08-23	0.500	0.510	0.490	0.510	4.833	237,064
2024-08-22	0.470	0.510	0.460	0.490	4.644	915,750
2024-08-21	0.450	0.480	0.450	0.470	4.454	206,050
2024-08-20	0.460	0.470	0.450	0.450	4.265	106,912
2024-08-19	0.450	0.460	0.450	0.450	4.265	72,320
2024-08-16	0.450	0.460	0.440	0.450	4.265	144,054
2024-08-15	0.460	0.460	0.440	0.450	4.265	111,890
2024-08-14	0.470	0.470	0.450	0.460	4.360	83,460
2024-08-13	0.440	0.480	0.440	0.470	4.454	305,640
2024-08-09	0.410	0.420	0.410	0.420	3.981	38,310
2024-08-08	0.410	0.420	0.410	0.410	3.886	31,086
2024-08-07	0.410	0.420	0.400	0.400	3.791	31,514
2024-08-06	0.400	0.420	0.400	0.410	3.886	16,217
2024-08-05	0.430	0.440	0.400	0.400	3.791	116,984
2024-08-02	0.440	0.440	0.430	0.430	4.075	14,375
2024-08-01	0.440	0.450	0.430	0.440	4.170	47,960
2024-07-31	0.430	0.450	0.430	0.440	4.170	61,304

← NewerPage 9 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.