POSCO-Thainox Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 22,457 |
| 2026-10-19 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 8,125 |
| 2026-10-15 | 3.840 | 3.920 | 3.780 | 3.900 | 3.900 | 11,530 |
| 2026-10-14 | 3.880 | 3.940 | 3.840 | 3.860 | 3.860 | 67,300 |
| 2026-10-12 | 3.880 | 3.980 | 3.880 | 3.940 | 3.940 | 22,902 |
| 2026-10-09 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 204 |
| 2026-10-08 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 2,314 |
| 2026-10-07 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 5,703 |
| 2026-10-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 300 |
| 2026-10-05 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 51,321 |
| 2026-10-02 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 1,709 |
| 2026-10-01 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 30,950 |
| 2026-09-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 46,100 |
| 2026-09-29 | 3.880 | 3.940 | 3.880 | 3.880 | 3.880 | 13,100 |
| 2026-09-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2,300 |
| 2026-09-25 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 11,031 |
| 2026-09-24 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 4,915 |
| 2026-09-23 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 30,311 |
| 2026-09-22 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 51,003 |
| 2026-09-21 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 801 |
Page 1 of 1 · 20 trading days
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.