POSCO-Thainox Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.150 | 1.170 | 1.140 | 1.160 | 9.974 | 313,300 |
| 2021-11-08 | 1.150 | 1.170 | 1.140 | 1.150 | 9.888 | 237,270 |
| 2021-11-05 | 1.150 | 1.160 | 1.140 | 1.150 | 9.888 | 175,470 |
| 2021-11-04 | 1.120 | 1.150 | 1.120 | 1.150 | 9.888 | 221,960 |
| 2021-11-03 | 1.130 | 1.150 | 1.120 | 1.120 | 9.630 | 726,820 |
| 2021-11-02 | 1.170 | 1.180 | 1.130 | 1.130 | 9.716 | 1,023,780 |
| 2021-11-01 | 1.200 | 1.210 | 1.160 | 1.170 | 10.060 | 998,040 |
| 2021-10-29 | 1.210 | 1.220 | 1.200 | 1.200 | 10.318 | 655,060 |
| 2021-10-28 | 1.230 | 1.240 | 1.210 | 1.220 | 10.490 | 774,990 |
| 2021-10-27 | 1.220 | 1.240 | 1.220 | 1.230 | 10.576 | 344,210 |
| 2021-10-26 | 1.240 | 1.240 | 1.220 | 1.230 | 10.576 | 502,270 |
| 2021-10-25 | 1.240 | 1.240 | 1.220 | 1.240 | 10.662 | 666,520 |
| 2021-10-21 | 1.230 | 1.250 | 1.230 | 1.230 | 10.576 | 692,690 |
| 2021-10-20 | 1.220 | 1.240 | 1.210 | 1.220 | 10.490 | 884,490 |
| 2021-10-19 | 1.240 | 1.270 | 1.220 | 1.220 | 10.490 | 1,722,340 |
| 2021-10-18 | 1.230 | 1.240 | 1.220 | 1.230 | 10.576 | 382,650 |
| 2021-10-15 | 1.250 | 1.250 | 1.230 | 1.230 | 10.576 | 769,280 |
| 2021-10-14 | 1.230 | 1.250 | 1.230 | 1.240 | 10.662 | 1,007,280 |
← NewerPage 21 of 21 · 1,218 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.