POSCO-Thainox PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.43	0.44	0.42	0.43	0.43	-	1,723,409
Apr 29, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	1,644,915
Apr 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,349,700
Apr 27, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	1,014,502
Apr 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	576,700
Apr 23, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	1,064,501
Apr 22, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	3,492,915
Apr 21, 2026	0.44	0.45	0.43	0.44	0.44	-	935,008
Apr 20, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	894,301
Apr 17, 2026	0.44	0.46	0.42	0.43	0.43	-2.27%	6,718,802
Apr 16, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	3,681,600
Apr 10, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	1,494,400
Apr 9, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	699,200
Apr 8, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	1,211,800
Apr 7, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	3,182,108
Apr 3, 2026	0.43	0.44	0.41	0.41	0.41	-4.65%	2,749,163
Apr 2, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	3,220,110
Apr 1, 2026	0.45	0.45	0.42	0.42	0.42	-8.70%	10,647,090
Mar 31, 2026	0.47	0.49	0.45	0.46	0.46	-	14,782,416
Mar 30, 2026	0.48	0.50	0.46	0.46	0.46	6.98%	30,638,640
Mar 27, 2026	0.42	0.44	0.41	0.43	0.43	4.88%	4,060,409
Mar 26, 2026	0.40	0.44	0.39	0.41	0.41	2.50%	7,406,300
Mar 25, 2026	0.40	0.41	0.39	0.40	0.40	-	781,700
Mar 24, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	222,900
Mar 23, 2026	0.39	0.40	0.39	0.39	0.39	-	788,501
Mar 20, 2026	0.40	0.40	0.39	0.39	0.39	-	562,000
Mar 19, 2026	0.40	0.41	0.39	0.39	0.39	-	395,700
Mar 18, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	449,757
Mar 17, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	1,184,200
Mar 16, 2026	0.39	0.44	0.39	0.41	0.41	5.13%	6,600,427
Mar 13, 2026	0.39	0.39	0.38	0.39	0.39	-	605,204
Mar 12, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	249,300
Mar 11, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	105,615
Mar 10, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	240,110
Mar 9, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	243,805
Mar 6, 2026	0.40	0.40	0.38	0.39	0.39	-	1,013,937
Mar 5, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	380,300
Mar 4, 2026	0.38	0.39	0.36	0.38	0.38	-2.56%	1,041,111
Mar 2, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	3,017,607
Feb 27, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	736,200
Feb 26, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	1,080,329
Feb 25, 2026	0.41	0.41	0.39	0.40	0.40	-	758,000
Feb 24, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	532,303
Feb 23, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	1,832,401
Feb 20, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	1,709,209
Feb 19, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	1,218,909
Feb 18, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	1,719,400
Feb 17, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	2,567,910
Feb 16, 2026	0.42	0.42	0.38	0.41	0.41	-6.82%	9,347,753
Feb 13, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	3,078,745