POSCO-Thainox PCL (BKK:INOX)
Thailand · Delayed Price · Currency is THB 4.180
+0.040 (0.97%)
Jul 24, 2026, 4:35 PM ICT
POSCO-Thainox PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 31,950 |
| Jun 10, 2026 | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | -1.38% | 8,890 |
| Jun 9, 2026 | 4.28 | 4.36 | 4.28 | 4.34 | 4.34 | 0.93% | 21,240 |
| Jun 8, 2026 | 4.40 | 4.42 | 4.30 | 4.30 | 4.30 | -2.71% | 91,232 |
| Jun 5, 2026 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | -0.45% | 19,728 |
| Jun 4, 2026 | 4.42 | 4.50 | 4.38 | 4.44 | 4.44 | 0.45% | 357,354 |
| Jun 2, 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4.42 | 0.45% | 10,965 |
| May 29, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | 50,810 |
| May 28, 2026 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.91% | 94,700 |
| May 27, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | 78,872 |
| May 26, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 30,360 |
| May 25, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 89,371 |
| 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 |