POSCO-Thainox PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.45	0.47	0.44	0.46	0.46	-	1,223,599
Feb 9, 2026	0.43	0.47	0.42	0.46	0.46	9.52%	5,835,200
Feb 6, 2026	0.43	0.45	0.42	0.42	0.42	-2.33%	1,108,928
Feb 5, 2026	0.43	0.43	0.42	0.43	0.43	-	196,417
Feb 4, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	1,021,114
Feb 3, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	782,866
Feb 2, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,168,305
Jan 30, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	2,585,900
Jan 29, 2026	0.42	0.46	0.42	0.43	0.43	2.38%	8,482,411
Jan 28, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	446,300
Jan 27, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	1,723,600
Jan 26, 2026	0.42	0.45	0.42	0.43	0.43	4.88%	4,689,300
Jan 23, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	747,800
Jan 22, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	710,900
Jan 21, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	1,233,405
Jan 20, 2026	0.42	0.43	0.41	0.42	0.42	2.44%	926,004
Jan 19, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	1,130,600
Jan 16, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	1,153,601
Jan 15, 2026	0.43	0.46	0.41	0.44	0.44	4.76%	4,082,349
Jan 14, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	2,094,500
Jan 13, 2026	0.44	0.44	0.39	0.40	0.40	-9.09%	4,294,509
Jan 12, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	7,757,406
Jan 9, 2026	0.44	0.50	0.43	0.46	0.46	6.98%	29,895,400
Jan 8, 2026	0.45	0.46	0.42	0.43	0.43	-10.42%	9,836,404
Jan 7, 2026	0.38	0.48	0.38	0.48	0.48	29.73%	22,048,153
Jan 6, 2026	0.37	0.38	0.37	0.37	0.37	-	288,600
Jan 5, 2026	0.37	0.38	0.37	0.37	0.37	-	667,203
Dec 30, 2025	0.37	0.38	0.36	0.37	0.37	2.78%	813,300
Dec 29, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	2,459,700
Dec 26, 2025	0.37	0.38	0.36	0.37	0.37	2.78%	273,000
Dec 25, 2025	0.37	0.38	0.36	0.36	0.36	-	167,000
Dec 24, 2025	0.37	0.38	0.36	0.36	0.36	-	2,243,200
Dec 23, 2025	0.36	0.37	0.36	0.36	0.36	2.86%	197,623
Dec 22, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	653,827
Dec 19, 2025	0.35	0.36	0.35	0.36	0.36	-	60,500
Dec 18, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	113,501
Dec 17, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	362,200
Dec 16, 2025	0.36	0.37	0.35	0.36	0.36	-	74,682
Dec 15, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	235,400
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	13,800
Dec 11, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	38,600
Dec 9, 2025	0.35	0.36	0.35	0.35	0.35	-	124,200
Dec 8, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	356,400
Dec 4, 2025	0.36	0.37	0.36	0.36	0.36	-	205,500
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	-	85,800
Dec 2, 2025	0.37	0.37	0.36	0.36	0.36	-	133,929
Dec 1, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	411,500
Nov 28, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	1,168,608
Nov 27, 2025	0.38	0.38	0.35	0.35	0.35	-5.41%	354,700
Nov 26, 2025	0.37	0.38	0.37	0.37	0.37	-	143,500