POSCO-Thainox PCL (BKK:INOX)
Thailand · Delayed Price · Currency is THB 3.780
-0.120 (-3.08%)
Oct 29, 2026, 4:28 PM ICT
POSCO-Thainox PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -3.08% | 41,923 |
| Oct 28, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 45,700 |
| Oct 27, 2026 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 18,900 |
| Oct 26, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 12,601 |
| Oct 22, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 14,021 |
| Oct 21, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | - | 8,001 |
| Oct 20, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | - | 22,457 |
| Oct 19, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | -1.03% | 8,125 |
| Oct 15, 2026 | 3.84 | 3.92 | 3.78 | 3.90 | 3.90 | 1.04% | 11,530 |
| Oct 14, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | -2.03% | 67,300 |
| Oct 12, 2026 | 3.88 | 3.98 | 3.88 | 3.94 | 3.94 | -0.51% | 22,902 |
| Oct 9, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 2.59% | 204 |
| Oct 8, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 2,314 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -2.51% | 5,703 |
| Oct 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 300 |
| Oct 5, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.51% | 51,321 |
| Oct 2, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 1,709 |
| Oct 1, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 30,950 |
| Sep 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 46,102 |
| Sep 29, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | - | 13,101 |
| Sep 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | 2,300 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 11,031 |
| Sep 24, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 0.52% | 4,915 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 0.52% | 30,311 |
| Sep 22, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 51,003 |
| Sep 21, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | - | 801 |
| Sep 18, 2026 | 3.82 | 4.00 | 3.82 | 3.88 | 3.88 | 1.57% | 40,330 |
| Sep 17, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 3,505 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | 0.53% | 7,000 |
| Sep 15, 2026 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 31,000 |
| Sep 14, 2026 | 3.84 | 3.86 | 3.80 | 3.80 | 3.80 | -0.52% | 20,170 |
| 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 |