POSCO-Thainox PCL (BKK:INOX)
Thailand · Delayed Price · Currency is THB 4.080
0.00 (0.00%)
Aug 25, 2026, 12:12 PM ICT
POSCO-Thainox PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | - | 0.49% | 4,800 |
| Aug 24, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.92% | 116,521 |
| Aug 21, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | 36,010 |
| Aug 20, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 48,100 |
| Aug 19, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.48% | 35,332 |
| Aug 18, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | 10,900 |
| Aug 17, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 34,835 |
| Aug 14, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 34,234 |
| Aug 13, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 94,402 |
| Aug 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 18,350 |
| Aug 10, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 21,765 |
| Aug 7, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 5,880 |
| Aug 6, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | - | 1,323 |
| Aug 5, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 25,121 |
| Aug 4, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | - | 63,832 |
| Aug 3, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 0.97% | 81,791 |
| Jul 31, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -1.44% | 22,381 |
| Jul 30, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | - | 14,517 |
| Jul 27, 2026 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | - | 96,259 |
| Jul 24, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.97% | 30,934 |
| Jul 23, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -0.96% | 7,844 |
| Jul 22, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 20,315 |
| Jul 21, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 79,964 |
| Jul 20, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 1.45% | 128,745 |
| Jul 17, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 13,447 |
| Jul 16, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 437,054 |
| Jul 15, 2026 | 4.14 | 4.18 | 4.10 | 4.10 | 4.10 | -1.44% | 140,202 |
| Jul 14, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 624,553 |
| Jul 13, 2026 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 0.49% | 499,460 |
| Jul 10, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | -1.90% | 74,620 |
| Jul 9, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.96% | 28,440 |
| Jul 8, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 5,016 |
| Jul 7, 2026 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | 16,630 |
| Jul 6, 2026 | 4.14 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 57,250 |
| Jul 3, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 12,321 |
| Jul 2, 2026 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | -0.48% | 12,060 |
| Jul 1, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.48% | 7,400 |
| Jun 30, 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - | 9,662 |
| Jun 29, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | -0.48% | 9,897 |
| Jun 26, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | - | 52,420 |
| Jun 25, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | - | 45,441 |
| Jun 24, 2026 | 4.18 | 4.22 | 4.14 | 4.20 | 4.20 | 0.48% | 135,968 |
| Jun 23, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 57,556 |
| Jun 22, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | -0.47% | 12,133 |
| Jun 19, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.48% | 23,540 |
| Jun 18, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 3,825 |
| Jun 17, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 12,750 |
| Jun 16, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 76,580 |
| Jun 15, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 22,851 |
| Jun 12, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.94% | 3,221 |