POSCO-Thainox Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.170	1.170	1.130	1.150	10.631	591,110
2022-05-10	1.140	1.170	1.120	1.170	10.816	1,294,960
2022-05-09	1.170	1.180	1.140	1.150	10.631	1,121,680
2022-05-06	1.180	1.190	1.160	1.170	10.816	1,000,790
2022-05-05	1.200	1.220	1.180	1.200	11.094	618,670
2022-05-03	1.240	1.240	1.180	1.190	11.001	1,807,140
2022-04-29	1.270	1.270	1.230	1.240	11.463	1,253,850
2022-04-28	1.210	1.270	1.210	1.270	11.741	2,712,850
2022-04-27	1.230	1.240	1.200	1.200	11.094	1,879,920
2022-04-26	1.260	1.290	1.240	1.240	11.463	1,431,850
2022-04-25	1.250	1.270	1.240	1.260	11.648	914,490
2022-04-22	1.280	1.280	1.250	1.260	11.648	1,280,560
2022-04-21	1.300	1.300	1.280	1.280	11.833	1,083,490
2022-04-20	1.300	1.320	1.290	1.290	11.926	1,791,470
2022-04-19	1.290	1.330	1.280	1.310	12.111	3,794,350
2022-04-18	1.250	1.300	1.230	1.280	11.833	4,254,910
2022-04-12	1.250	1.270	1.240	1.250	11.556	1,958,450
2022-04-11	1.280	1.320	1.250	1.260	11.648	3,091,530
2022-04-08	1.310	1.310	1.270	1.290	11.926	3,708,290
2022-04-07	1.310	1.340	1.300	1.310	12.111	4,477,080
2022-04-05	1.400	1.410	1.310	1.320	12.203	6,479,290
2022-04-04	1.400	1.420	1.390	1.400	12.943	2,036,890
2022-04-01	1.430	1.440	1.400	1.400	12.943	2,751,250
2022-03-31	1.430	1.460	1.410	1.430	13.220	4,249,530
2022-03-30	1.440	1.460	1.410	1.410	13.035	3,795,710
2022-03-29	1.490	1.520	1.420	1.430	13.220	7,381,080
2022-03-28	1.500	1.510	1.480	1.490	13.775	2,895,330
2022-03-25	1.520	1.530	1.470	1.490	13.775	5,371,120
2022-03-24	1.530	1.590	1.500	1.510	13.959	19,263,741
2022-03-23	1.490	1.500	1.460	1.480	13.682	5,553,705
2022-03-22	1.390	1.560	1.390	1.510	13.959	30,260,728
2022-03-21	1.440	1.440	1.370	1.390	12.850	5,380,500
2022-03-18	1.460	1.480	1.430	1.450	13.405	8,263,170
2022-03-17	1.570	1.590	1.510	1.530	13.155	13,653,850
2022-03-16	1.650	1.670	1.540	1.570	13.499	16,193,059
2022-03-15	1.700	1.730	1.590	1.620	13.929	27,589,509
2022-03-14	1.650	1.740	1.650	1.660	14.273	53,152,681
2022-03-11	1.560	1.850	1.550	1.650	14.187	189,168,310
2022-03-10	1.530	1.590	1.470	1.550	13.327	67,085,138
2022-03-09	1.400	1.640	1.350	1.610	13.843	190,272,500
2022-03-08	1.310	1.370	1.290	1.330	11.436	16,065,480
2022-03-07	1.280	1.320	1.270	1.300	11.178	7,289,620
2022-03-04	1.350	1.440	1.260	1.280	11.006	23,346,750
2022-03-03	1.320	1.390	1.320	1.370	11.779	12,690,670
2022-03-02	1.330	1.340	1.310	1.310	11.264	3,511,900
2022-03-01	1.340	1.360	1.310	1.320	11.350	5,002,620
2022-02-28	1.300	1.370	1.290	1.320	11.350	10,218,860
2022-02-25	1.280	1.340	1.270	1.300	11.178	13,767,920
2022-02-24	1.290	1.300	1.240	1.270	10.920	5,905,890
2022-02-23	1.270	1.320	1.250	1.310	11.264	7,342,940
2022-02-22	1.230	1.270	1.220	1.260	10.834	3,534,400
2022-02-21	1.280	1.340	1.240	1.250	10.748	26,965,981
2022-02-18	1.170	1.220	1.170	1.220	10.490	747,070
2022-02-17	1.160	1.200	1.160	1.180	10.146	418,350
2022-02-15	1.160	1.190	1.160	1.160	9.974	327,890
2022-02-14	1.180	1.180	1.150	1.160	9.974	510,390
2022-02-11	1.180	1.200	1.170	1.180	10.146	309,990
2022-02-10	1.220	1.220	1.170	1.190	10.232	813,980
2022-02-09	1.220	1.220	1.190	1.210	10.404	724,650
2022-02-08	1.200	1.230	1.190	1.210	10.404	1,034,000

← NewerPage 19 of 21 · 1,218 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.