POSCO-Thainox PCL (BKK:INOX)
0.4100
+0.0100 (2.50%)
Oct 8, 2025, 4:39 PM ICT
POSCO-Thainox PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 513,800 |
Aug 15, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 1,054,900 |
Aug 14, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,677,200 |
Aug 13, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 384,000 |
Aug 8, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 213,800 |
Aug 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 277,300 |
Aug 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 459,800 |
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 |