POSCO-Thainox PCL (BKK:INOX)
Thailand · Delayed Price · Currency is THB 4.420
+0.020 (0.45%)
May 25, 2026, 12:29 PM ICT
POSCO-Thainox PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 69,311 |
| May 21, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 74,446 |
| May 20, 2026 | 4.38 | 4.40 | 4.34 | 4.40 | 4.40 | - | 41,898 |
| May 19, 2026 | 4.30 | 4.42 | 4.28 | 4.40 | 4.40 | 2.33% | 158,089 |
| May 18, 2026 | 4.46 | 4.46 | 4.20 | 4.30 | 4.30 | -3.59% | 733,605 |
| May 15, 2026 | 4.50 | 4.54 | 4.42 | 4.46 | 4.46 | -0.45% | 171,920 |
| May 14, 2026 | 4.58 | 4.58 | 4.42 | 4.48 | 4.48 | - | 97,251 |
| May 13, 2026 | 4.70 | 4.70 | 4.36 | 4.48 | 4.48 | -4.68% | 1,263,185 |
| May 12, 2026 | 4.90 | 5.10 | 4.60 | 4.70 | 4.70 | -2.08% | 1,500,170 |
| May 11, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -5.88% | 2,264,497 |
| May 8, 2026 | 4.50 | 5.30 | 4.40 | 5.10 | 5.10 | 13.33% | 6,695,055 |
| May 7, 2026 | 4.40 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 120,741 |
| May 6, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 103,420 |
| May 5, 2026 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | - | 91,730 |
| Apr 30, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 172,340 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 164,491 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 134,970 |
| Apr 27, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.65% | 101,450 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 57,670 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 106,450 |
| Apr 22, 2026 | 4.40 | 4.60 | 4.30 | 4.60 | 4.60 | 4.55% | 349,291 |
| Apr 21, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 93,500 |
| Apr 20, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 89,430 |
| Apr 17, 2026 | 4.40 | 4.60 | 4.20 | 4.30 | 4.30 | -2.27% | 671,880 |
| Apr 16, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 368,160 |
| Apr 10, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 149,440 |
| Apr 9, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 69,920 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 121,180 |
| Apr 7, 2026 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 318,210 |
| Apr 3, 2026 | 4.30 | 4.40 | 4.10 | 4.10 | 4.10 | -4.65% | 274,916 |
| Apr 2, 2026 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | 2.38% | 322,011 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -8.70% | 1,064,709 |
| Mar 31, 2026 | 4.70 | 4.90 | 4.50 | 4.60 | 4.60 | - | 1,478,241 |
| Mar 30, 2026 | 4.80 | 5.00 | 4.60 | 4.60 | 4.60 | 6.98% | 3,063,864 |
| Mar 27, 2026 | 4.20 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 406,040 |
| Mar 26, 2026 | 4.00 | 4.40 | 3.90 | 4.10 | 4.10 | 2.50% | 740,630 |
| Mar 25, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 78,170 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 22,290 |
| Mar 23, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 78,850 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 56,200 |
| Mar 19, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | - | 39,570 |
| Mar 18, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 44,975 |
| Mar 17, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 118,420 |
| Mar 16, 2026 | 3.90 | 4.40 | 3.90 | 4.10 | 4.10 | 5.13% | 660,042 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 60,520 |
| Mar 12, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 24,930 |
| Mar 11, 2026 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 10,561 |
| Mar 10, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 24,011 |
| Mar 9, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 24,380 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 101,393 |