POSCO-Thainox PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	458,100
Aug 5, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	113,000
Aug 4, 2025	0.41	0.42	0.40	0.40	0.40	-	181,700
Aug 1, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	512,600
Jul 31, 2025	0.42	0.42	0.41	0.42	0.42	-	23,000
Jul 30, 2025	0.42	0.42	0.41	0.42	0.42	-	670,440
Jul 29, 2025	0.42	0.42	0.41	0.42	0.42	-	824,400
Jul 25, 2025	0.41	0.42	0.41	0.42	0.42	-	126,100
Jul 24, 2025	0.42	0.43	0.41	0.42	0.42	-	182,300
Jul 23, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	447,700
Jul 22, 2025	0.42	0.43	0.41	0.41	0.41	-	400,200
Jul 21, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	980,150
Jul 18, 2025	0.43	0.46	0.41	0.43	0.43	4.88%	6,743,000
Jul 17, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	200,200
Jul 16, 2025	0.41	0.42	0.40	0.40	0.40	-	1,743,101
Jul 15, 2025	0.40	0.41	0.40	0.40	0.40	-	157,300
Jul 14, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	378,001
Jul 11, 2025	0.39	0.40	0.39	0.39	0.39	-	427,233
Jul 9, 2025	0.40	0.40	0.38	0.39	0.39	-	505,900
Jul 8, 2025	0.39	0.40	0.39	0.39	0.39	-	333,821
Jul 7, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	1,292,600
Jul 4, 2025	0.39	0.46	0.38	0.40	0.40	2.56%	12,388,900
Jul 3, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	155,400
Jul 2, 2025	0.40	0.40	0.38	0.38	0.38	-	779,600
Jul 1, 2025	0.39	0.39	0.38	0.38	0.38	-	339,900
Jun 30, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	204,601
Jun 27, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	299,600
Jun 26, 2025	0.39	0.40	0.37	0.38	0.38	2.70%	275,000
Jun 25, 2025	0.38	0.39	0.37	0.37	0.37	-	238,300
Jun 24, 2025	0.35	0.39	0.35	0.37	0.37	2.78%	219,300
Jun 23, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	185,300
Jun 20, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	191,000
Jun 19, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	840,100
Jun 18, 2025	0.39	0.40	0.38	0.38	0.38	-	107,700
Jun 17, 2025	0.40	0.40	0.38	0.38	0.38	-	46,000
Jun 16, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	677,600
Jun 13, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	181,449
Jun 12, 2025	0.40	0.41	0.40	0.40	0.40	-	242,100
Jun 11, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	57,516
Jun 10, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	594,800
Jun 9, 2025	0.39	0.40	0.39	0.39	0.39	-	217,155
Jun 6, 2025	0.40	0.40	0.39	0.39	0.39	-	42,600
Jun 5, 2025	0.39	0.40	0.39	0.39	0.39	-	314,420
Jun 4, 2025	0.39	0.40	0.39	0.39	0.39	-	312,700
May 30, 2025	0.39	0.40	0.38	0.39	0.39	-	802,300
May 29, 2025	0.39	0.40	0.39	0.39	0.39	-	110,800
May 28, 2025	0.39	0.40	0.39	0.39	0.39	-	168,200
May 27, 2025	0.39	0.40	0.39	0.39	0.39	-	667,900
May 26, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	490,385
May 23, 2025	0.40	0.41	0.39	0.40	0.40	-	1,025,300