POSCO-Thainox PCL (BKK:INOX)
0.3900
+0.0100 (2.63%)
Oct 30, 2025, 10:37 AM ICT
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 |