POSCO-Thainox PCL (BKK:INOX)
Thailand · Delayed Price · Currency is THB 4.200
+0.060 (1.45%)
Jul 3, 2026, 4:38 PM ICT
POSCO-Thainox PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |