POSCO-Thainox PCL (BKK:INOX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.4100
+0.0100 (2.50%)
Oct 8, 2025, 4:39 PM ICT

POSCO-Thainox PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.400.410.400.400.40-149,600
Oct 6, 20250.400.410.400.400.40-116,950
Oct 3, 20250.410.410.400.400.40-2.44%836,800
Oct 2, 20250.410.410.400.410.41-327,100
Oct 1, 20250.410.410.400.410.412.50%677,800
Sep 30, 20250.410.420.400.400.40-2.44%641,800
Sep 29, 20250.420.430.410.410.41-2.38%460,800
Sep 26, 20250.410.430.410.420.422.44%3,690,864
Sep 25, 20250.420.430.400.410.41-2.38%1,030,300
Sep 24, 20250.420.420.410.420.422.44%56,700
Sep 23, 20250.420.420.410.410.41-2.38%435,000
Sep 22, 20250.410.420.410.420.422.44%36,500
Sep 19, 20250.410.420.400.410.41-752,600
Sep 18, 20250.420.420.410.410.41-2.38%285,500
Sep 17, 20250.430.440.420.420.42-2.33%959,900
Sep 16, 20250.420.440.420.430.43-351,100
Sep 15, 20250.440.440.420.430.43-222,518
Sep 12, 20250.420.450.420.430.434.88%1,966,100
Sep 11, 20250.420.430.410.410.41-2,146,300
Sep 10, 20250.420.430.410.410.41-2.38%1,304,600
Sep 9, 20250.420.420.400.420.422.44%525,600
Sep 8, 20250.420.430.410.410.41-2.38%568,100
Sep 5, 20250.410.420.400.420.422.44%1,684,000
Sep 4, 20250.400.430.400.410.412.50%2,299,800
Sep 3, 20250.400.410.400.400.40-448,501
Sep 2, 20250.410.410.400.400.40-200,300
Sep 1, 20250.400.410.400.400.40-2.44%391,000
Aug 29, 20250.410.410.400.410.41-1,100,225
Aug 28, 20250.390.420.390.410.415.13%560,700
Aug 27, 20250.390.400.390.390.39-2.50%1,016,000
Aug 26, 20250.400.400.390.400.40-708,500
Aug 25, 20250.390.400.390.400.40-701,300
Aug 22, 20250.410.410.400.400.40-121,100
Aug 21, 20250.410.410.390.400.40-387,900
Aug 20, 20250.400.410.390.400.40-409,802
Aug 19, 20250.410.410.400.400.40-1,595,200
Aug 18, 20250.400.410.400.400.40-513,800
Aug 15, 20250.410.420.400.400.40-4.76%1,054,900
Aug 14, 20250.410.420.410.420.422.44%1,677,200
Aug 13, 20250.410.420.410.410.41-384,000
Aug 8, 20250.420.420.410.410.41-2.38%213,800
Aug 7, 20250.410.420.410.420.422.44%277,300
Aug 6, 20250.420.420.410.410.41-459,800
Aug 5, 20250.410.420.400.410.412.50%113,000
Aug 4, 20250.410.420.400.400.40-181,700
Aug 1, 20250.420.420.400.400.40-4.76%512,600
Jul 31, 20250.420.420.410.420.42-23,000
Jul 30, 20250.420.420.410.420.42-670,440
Jul 29, 20250.420.420.410.420.42-824,400
Jul 25, 20250.410.420.410.420.42-126,100