POSCO-Thainox PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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