POSCO-Thainox PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	819,300
Oct 28, 2025	0.40	0.40	0.38	0.39	0.39	-	992,000
Oct 27, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	303,000
Oct 24, 2025	0.40	0.41	0.40	0.40	0.40	-	117,400
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	107,100
Oct 21, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	224,100
Oct 20, 2025	0.40	0.41	0.40	0.40	0.40	-	58,501
Oct 17, 2025	0.40	0.40	0.39	0.40	0.40	-	61,900
Oct 16, 2025	0.40	0.40	0.39	0.40	0.40	-	177,105
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	-	356,100
Oct 14, 2025	0.40	0.41	0.39	0.40	0.40	-	1,872,700
Oct 10, 2025	0.40	0.41	0.40	0.40	0.40	-	178,905
Oct 9, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	510,600
Oct 8, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	261,300
Oct 7, 2025	0.40	0.41	0.40	0.40	0.40	-	149,600
Oct 6, 2025	0.40	0.41	0.40	0.40	0.40	-	116,950
Oct 3, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	836,800
Oct 2, 2025	0.41	0.41	0.40	0.41	0.41	-	327,100
Oct 1, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	677,800
Sep 30, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	641,800
Sep 29, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	460,800
Sep 26, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	3,690,864
Sep 25, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	1,030,300
Sep 24, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	56,700
Sep 23, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	435,000
Sep 22, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	36,500
Sep 19, 2025	0.41	0.42	0.40	0.41	0.41	-	752,600
Sep 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	285,500
Sep 17, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	959,900
Sep 16, 2025	0.42	0.44	0.42	0.43	0.43	-	351,100
Sep 15, 2025	0.44	0.44	0.42	0.43	0.43	-	222,518
Sep 12, 2025	0.42	0.45	0.42	0.43	0.43	4.88%	1,966,100
Sep 11, 2025	0.42	0.43	0.41	0.41	0.41	-	2,146,300
Sep 10, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	1,304,600
Sep 9, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	525,600
Sep 8, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	568,100
Sep 5, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	1,684,000
Sep 4, 2025	0.40	0.43	0.40	0.41	0.41	2.50%	2,299,800
Sep 3, 2025	0.40	0.41	0.40	0.40	0.40	-	448,501
Sep 2, 2025	0.41	0.41	0.40	0.40	0.40	-	200,300
Sep 1, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	391,000
Aug 29, 2025	0.41	0.41	0.40	0.41	0.41	-	1,100,225
Aug 28, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	560,700
Aug 27, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	1,016,000
Aug 26, 2025	0.40	0.40	0.39	0.40	0.40	-	708,500
Aug 25, 2025	0.39	0.40	0.39	0.40	0.40	-	701,300
Aug 22, 2025	0.41	0.41	0.40	0.40	0.40	-	121,100
Aug 21, 2025	0.41	0.41	0.39	0.40	0.40	-	387,900
Aug 20, 2025	0.40	0.41	0.39	0.40	0.40	-	409,802
Aug 19, 2025	0.41	0.41	0.40	0.40	0.40	-	1,595,200