Skip to main content
POSCO-Thainox PCL (BKK:INOX)
Thailand flag Thailand · Delayed Price · Currency is THB
0.430
-0.010 (-2.27%)
Apr 29, 2026, 4:39 PM ICT

POSCO-Thainox PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.440.440.44-2.22%1,349,700
Apr 27, 20260.430.450.430.450.454.65%1,014,502
Apr 24, 20260.440.440.430.430.43-2.27%576,700
Apr 23, 20260.460.460.430.440.44-4.35%1,064,501
Apr 22, 20260.440.460.430.460.464.55%3,492,915
Apr 21, 20260.440.450.430.440.44-935,008
Apr 20, 20260.440.450.430.440.442.33%894,301
Apr 17, 20260.440.460.420.430.43-2.27%6,718,802
Apr 16, 20260.420.440.420.440.444.76%3,681,600
Apr 10, 20260.420.430.410.420.42-2.33%1,494,400
Apr 9, 20260.420.430.420.430.432.38%699,200
Apr 8, 20260.440.440.420.420.42-2.33%1,211,800
Apr 7, 20260.410.440.410.430.434.88%3,182,108
Apr 3, 20260.430.440.410.410.41-4.65%2,749,163
Apr 2, 20260.430.450.420.430.432.38%3,220,110
Apr 1, 20260.450.450.420.420.42-8.70%10,647,090
Mar 31, 20260.470.490.450.460.46-14,782,416
Mar 30, 20260.480.500.460.460.466.98%30,638,640
Mar 27, 20260.420.440.410.430.434.88%4,060,409
Mar 26, 20260.400.440.390.410.412.50%7,406,300
Mar 25, 20260.400.410.390.400.40-781,700
Mar 24, 20260.400.400.390.400.402.56%222,900
Mar 23, 20260.390.400.390.390.39-788,501
Mar 20, 20260.400.400.390.390.39-562,000
Mar 19, 20260.400.410.390.390.39-395,700
Mar 18, 20260.400.410.390.390.39-2.50%449,757
Mar 17, 20260.410.410.390.400.40-2.44%1,184,200
Mar 16, 20260.390.440.390.410.415.13%6,600,427
Mar 13, 20260.390.390.380.390.39-605,204
Mar 12, 20260.380.400.380.390.392.63%249,300
Mar 11, 20260.390.400.380.380.38-2.56%105,615
Mar 10, 20260.390.400.380.390.39-2.50%240,110
Mar 9, 20260.380.400.380.400.402.56%243,805
Mar 6, 20260.400.400.380.390.39-1,013,937
Mar 5, 20260.380.390.380.390.392.63%380,300
Mar 4, 20260.380.390.360.380.38-2.56%1,041,111
Mar 2, 20260.400.400.380.390.39-2.50%3,017,607
Feb 27, 20260.400.410.400.400.40-2.44%736,200
Feb 26, 20260.400.410.390.410.412.50%1,080,329
Feb 25, 20260.410.410.390.400.40-758,000
Feb 24, 20260.400.410.390.400.402.56%532,303
Feb 23, 20260.400.410.390.390.39-2.50%1,832,401
Feb 20, 20260.400.420.400.400.40-4.76%1,709,209
Feb 19, 20260.410.420.400.420.422.44%1,218,909
Feb 18, 20260.410.420.400.410.412.50%1,719,400
Feb 17, 20260.400.410.390.400.40-2.44%2,567,910
Feb 16, 20260.420.420.380.410.41-6.82%9,347,753
Feb 13, 20260.460.470.440.440.44-4.35%3,078,745
Feb 12, 20260.450.470.440.460.462.22%1,663,310
Feb 11, 20260.460.470.440.450.45-2.17%1,937,700
Feb 10, 20260.450.470.440.460.46-1,223,599
Feb 9, 20260.430.470.420.460.469.52%5,835,200
Feb 6, 20260.430.450.420.420.42-2.33%1,108,928
Feb 5, 20260.430.430.420.430.43-196,417
Feb 4, 20260.440.450.420.430.43-2.27%1,021,114
Feb 3, 20260.430.450.430.440.442.33%782,866
Feb 2, 20260.450.450.430.430.43-2.27%1,168,305
Jan 30, 20260.430.450.420.440.442.33%2,585,900
Jan 29, 20260.420.460.420.430.432.38%8,482,411
Jan 28, 20260.410.430.410.420.422.44%446,300
Jan 27, 20260.430.430.410.410.41-4.65%1,723,600
Jan 26, 20260.420.450.420.430.434.88%4,689,300
Jan 23, 20260.410.420.400.410.41-2.38%747,800
Jan 22, 20260.420.420.400.420.422.44%710,900
Jan 21, 20260.420.430.400.410.41-2.38%1,233,405
Jan 20, 20260.420.430.410.420.422.44%926,004
Jan 19, 20260.420.430.410.410.41-4.65%1,130,600
Jan 16, 20260.440.440.420.430.43-2.27%1,153,601
Jan 15, 20260.430.460.410.440.444.76%4,082,349
Jan 14, 20260.410.420.390.420.425.00%2,094,500
Jan 13, 20260.440.440.390.400.40-9.09%4,294,509
Jan 12, 20260.460.460.420.440.44-4.35%7,757,406
Jan 9, 20260.440.500.430.460.466.98%29,895,400
Jan 8, 20260.450.460.420.430.43-10.42%9,836,404
Jan 7, 20260.380.480.380.480.4829.73%22,048,153
Jan 6, 20260.370.380.370.370.37-288,600
Jan 5, 20260.370.380.370.370.37-667,203
Dec 30, 20250.370.380.360.370.372.78%813,300
Dec 29, 20250.370.370.350.360.36-2.70%2,459,700
Dec 26, 20250.370.380.360.370.372.78%273,000
Dec 25, 20250.370.380.360.360.36-167,000
Dec 24, 20250.370.380.360.360.36-2,243,200
Dec 23, 20250.360.370.360.360.362.86%197,623
Dec 22, 20250.360.360.340.350.35-2.78%653,827
Dec 19, 20250.350.360.350.360.36-60,500
Dec 18, 20250.360.360.350.360.362.86%113,501
Dec 17, 20250.360.370.350.350.35-2.78%362,200
Dec 16, 20250.360.370.350.360.36-74,682
Dec 15, 20250.360.360.350.360.362.86%235,400
Dec 12, 20250.350.360.350.350.35-2.78%13,800
Dec 11, 20250.360.360.350.360.362.86%38,600
Dec 9, 20250.350.360.350.350.35-124,200
Dec 8, 20250.360.360.350.350.35-2.78%356,400
Dec 4, 20250.360.370.360.360.36-205,500
Dec 3, 20250.360.370.350.360.36-85,800
Dec 2, 20250.370.370.360.360.36-133,929
Dec 1, 20250.360.370.360.360.36-2.70%411,500
Nov 28, 20250.350.380.350.370.375.71%1,168,608
Nov 27, 20250.380.380.350.350.35-5.41%354,700
Nov 26, 20250.370.380.370.370.37-143,500