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 |
| 2026-09-18 | 3.820 | 4.000 | 3.820 | 3.880 | 3.880 | 40,330 |
| 2026-09-17 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 3,505 |
| 2026-09-16 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 7,000 |
| 2026-09-15 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 31,000 |
| 2026-09-14 | 3.840 | 3.860 | 3.800 | 3.800 | 3.800 | 20,170 |
| 2026-09-11 | 3.820 | 3.860 | 3.820 | 3.820 | 3.820 | 30,000 |
| 2026-09-10 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 86,000 |
| 2026-09-09 | 3.820 | 3.880 | 3.820 | 3.860 | 3.860 | 61,730 |
| 2026-09-08 | 3.780 | 3.860 | 3.780 | 3.800 | 3.800 | 283,251 |
| 2026-09-07 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 13,350 |
| 2026-09-04 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 53,810 |
| 2026-09-03 | 3.900 | 4.000 | 3.880 | 3.880 | 3.880 | 46,634 |
| 2026-09-02 | 3.980 | 4.000 | 3.880 | 3.920 | 3.920 | 189,501 |
| 2026-09-01 | 4.040 | 4.040 | 4.000 | 4.040 | 4.040 | 69,800 |
| 2026-08-31 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 42,130 |
| 2026-08-28 | 4.060 | 4.080 | 4.040 | 4.040 | 4.040 | 54,130 |
| 2026-08-27 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 61,821 |
| 2026-08-26 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 10,920 |
| 2026-08-25 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 73,110 |
| 2026-08-24 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 116,521 |
| 2026-08-21 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 36,010 |
| 2026-08-20 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 48,100 |
| 2026-08-19 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 35,332 |
| 2026-08-18 | 4.160 | 4.180 | 4.160 | 4.160 | 4.160 | 10,900 |
| 2026-08-17 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 34,835 |
| 2026-08-14 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 34,234 |
| 2026-08-13 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 94,402 |
| 2026-08-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 18,350 |
| 2026-08-10 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 21,765 |
| 2026-08-07 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 5,880 |
| 2026-08-06 | 4.140 | 4.180 | 4.140 | 4.160 | 4.160 | 1,323 |
| 2026-08-05 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 25,121 |
| 2026-08-04 | 4.160 | 4.180 | 4.140 | 4.160 | 4.160 | 63,832 |
| 2026-08-03 | 4.120 | 4.180 | 4.120 | 4.160 | 4.160 | 81,791 |
| 2026-07-31 | 4.140 | 4.160 | 4.120 | 4.120 | 4.120 | 22,381 |
| 2026-07-30 | 4.160 | 4.180 | 4.140 | 4.180 | 4.180 | 14,517 |
| 2026-07-27 | 4.160 | 4.200 | 4.140 | 4.180 | 4.180 | 96,259 |
| 2026-07-24 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 30,934 |
| 2026-07-23 | 4.220 | 4.220 | 4.140 | 4.140 | 4.140 | 7,844 |
| 2026-07-22 | 4.160 | 4.180 | 4.160 | 4.180 | 4.180 | 20,315 |
Page 1 of 3 · 122 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.