POSCO-Thainox PCL (BKK:INOX)
Thailand · Delayed Price · Currency is THB 3.840
+0.020 (0.52%)
Sep 14, 2026, 1:57 PM ICT
POSCO-Thainox PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.82 | 3.86 | 3.82 | 3.82 | 3.82 | - | 30,000 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | -1.04% | 86,000 |
| Sep 9, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.58% | 61,730 |
| Sep 8, 2026 | 3.78 | 3.86 | 3.78 | 3.80 | 3.80 | -2.56% | 283,251 |
| Sep 7, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -0.51% | 13,350 |
| Sep 4, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | 53,810 |
| Sep 3, 2026 | 3.90 | 4.00 | 3.88 | 3.88 | 3.88 | -1.02% | 46,634 |
| Sep 2, 2026 | 3.98 | 4.00 | 3.88 | 3.92 | 3.92 | -2.97% | 189,501 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 69,800 |
| Aug 31, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 42,130 |
| Aug 28, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 54,130 |
| Aug 27, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | - | 61,821 |
| Aug 26, 2026 | 4.10 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 10,920 |
| Aug 25, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 73,110 |
| 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 |