POSCO Thainox

INOX
🏛️ thailand →
0.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.13 1.14 1.12 1.13 2.1M
2021-12-29 1.12 1.14 1.11 1.13 2.6M
2021-12-28 1.12 1.16 1.12 1.12 5.2M
2021-12-27 1.13 1.14 1.12 1.12 2.0M
2021-12-24 1.12 1.14 1.12 1.12 1.7M
2021-12-23 1.12 1.13 1.12 1.13 1.6M
2021-12-22 1.13 1.13 1.12 1.12 2.5M
2021-12-21 1.13 1.14 1.11 1.13 2.4M
2021-12-20 1.15 1.16 1.12 1.12 7.8M
2021-12-17 1.16 1.18 1.15 1.15 5.3M
2021-12-16 1.16 1.17 1.15 1.15 4.8M
2021-12-15 1.13 1.17 1.13 1.16 9.3M
2021-12-14 1.12 1.14 1.12 1.13 2.6M
2021-12-13 1.13 1.14 1.12 1.12 4.0M
2021-12-09 1.13 1.14 1.12 1.13 2.2M
2021-12-08 1.14 1.15 1.12 1.13 3.0M
2021-12-07 1.11 1.14 1.11 1.13 3.9M
2021-12-03 1.12 1.13 1.10 1.11 2.9M
2021-12-02 1.12 1.12 1.11 1.12 1.7M
2021-12-01 1.10 1.12 1.10 1.12 2.0M
2021-11-30 1.13 1.14 1.09 1.11 9.7M
2021-11-29 1.15 1.15 1.11 1.12 3.9M
2021-11-26 1.16 1.16 1.13 1.13 10.5M
2021-11-25 1.17 1.17 1.15 1.16 6.3M
2021-11-24 1.15 1.17 1.15 1.17 5.1M
2021-11-23 1.17 1.17 1.15 1.15 3.1M
2021-11-22 1.18 1.18 1.14 1.16 7.3M
2021-11-19 1.17 1.20 1.16 1.18 5.1M
2021-11-18 1.16 1.20 1.16 1.17 10.6M
2021-11-17 1.17 1.18 1.16 1.16 4.1M
2021-11-16 1.18 1.19 1.17 1.17 2.9M
2021-11-15 1.19 1.21 1.17 1.18 5.4M
2021-11-12 1.17 1.21 1.17 1.18 11.9M
2021-11-11 1.17 1.20 1.17 1.17 6.9M
2021-11-10 1.16 1.17 1.15 1.17 1.4M
2021-11-09 1.15 1.17 1.14 1.16 3.1M
2021-11-08 1.15 1.17 1.14 1.15 2.4M
2021-11-05 1.15 1.16 1.14 1.15 1.8M
2021-11-04 1.12 1.15 1.12 1.15 2.2M
2021-11-03 1.13 1.15 1.12 1.12 7.3M
2021-11-02 1.17 1.18 1.13 1.13 10.2M
2021-11-01 1.20 1.21 1.16 1.17 10.0M
2021-10-29 1.21 1.22 1.20 1.20 6.6M
2021-10-28 1.23 1.24 1.21 1.22 7.7M
2021-10-27 1.22 1.24 1.22 1.23 3.4M
2021-10-26 1.24 1.24 1.22 1.23 5.0M
2021-10-25 1.24 1.24 1.22 1.24 6.7M
2021-10-21 1.23 1.25 1.23 1.23 6.9M
2021-10-20 1.22 1.24 1.21 1.22 8.8M
2021-10-19 1.24 1.27 1.22 1.22 17.2M
2021-10-18 1.23 1.24 1.22 1.23 3.8M
2021-10-15 1.25 1.25 1.23 1.23 7.7M
2021-10-14 1.23 1.25 1.23 1.24 10.1M
2021-10-12 1.25 1.26 1.23 1.23 6.2M
2021-10-11 1.23 1.28 1.23 1.25 22.9M
2021-10-08 1.25 1.25 1.22 1.23 8.0M
2021-10-07 1.24 1.25 1.22 1.24 14.4M
2021-10-06 1.21 1.25 1.21 1.24 16.6M
2021-10-05 1.20 1.24 1.20 1.21 12.9M
2021-10-04 1.21 1.22 1.20 1.20 6.3M
2021-10-01 1.22 1.22 1.19 1.21 15.5M
2021-09-30 1.24 1.26 1.21 1.22 22.8M
2021-09-29 1.24 1.25 1.23 1.24 5.5M
2021-09-28 1.24 1.26 1.23 1.23 7.8M
2021-09-27 1.24 1.28 1.24 1.24 14.0M
2021-09-23 1.26 1.27 1.23 1.24 17.2M
2021-09-22 1.26 1.28 1.25 1.26 13.7M
2021-09-21 1.24 1.28 1.21 1.26 27.5M
2021-09-20 1.27 1.28 1.23 1.24 21.7M
2021-09-17 1.29 1.31 1.26 1.27 46.9M
2021-09-16 1.31 1.32 1.27 1.28 53.2M
2021-09-15 1.33 1.36 1.30 1.31 53.1M
2021-09-14 1.33 1.34 1.30 1.32 72.3M
2021-09-13 1.31 1.45 1.31 1.34 442.4M
2021-09-10 1.35 1.36 1.30 1.31 132.3M
2021-09-09 1.26 1.29 1.25 1.29 20.8M
2021-09-08 1.23 1.28 1.23 1.26 22.0M
2021-09-07 1.36 1.37 1.23 1.24 131.4M
2021-09-06 1.21 1.29 1.19 1.29 58.6M
2021-09-03 1.23 1.24 1.19 1.20 30.6M
2021-09-02 1.27 1.28 1.22 1.22 34.7M
2021-09-01 1.26 1.29 1.24 1.27 39.0M
2021-08-31 1.31 1.33 1.25 1.26 86.6M
2021-08-30 1.32 1.38 1.28 1.30 212.2M
2021-08-27 1.30 1.34 1.25 1.34 114.4M
2021-08-26 1.24 1.32 1.23 1.31 102.3M
2021-08-25 1.22 1.24 1.21 1.23 16.2M
2021-08-24 1.21 1.24 1.19 1.22 17.3M
2021-08-23 1.16 1.21 1.16 1.21 16.9M
2021-08-20 1.14 1.18 1.13 1.16 10.2M
2021-08-19 1.15 1.15 1.12 1.14 5.0M
2021-08-18 1.14 1.15 1.12 1.15 5.4M
2021-08-17 1.12 1.15 1.12 1.14 9.2M
2021-08-16 1.14 1.14 1.07 1.14 16.3M
2021-08-13 1.20 1.21 1.16 1.17 18.7M
2021-08-11 1.23 1.25 1.18 1.21 12.8M
2021-08-10 1.26 1.27 1.21 1.23 34.5M
2021-08-09 1.16 1.23 1.16 1.23 18.9M
2021-08-06 1.17 1.18 1.15 1.18 5.8M
2021-08-05 1.20 1.20 1.17 1.18 5.3M
2021-08-04 1.19 1.20 1.17 1.20 6.1M
2021-08-03 1.16 1.20 1.16 1.19 9.4M
2021-08-02 1.13 1.18 1.07 1.16 14.9M
2021-07-30 1.20 1.20 1.15 1.15 13.1M
2021-07-29 1.22 1.22 1.18 1.19 11.5M
2021-07-27 1.25 1.25 1.20 1.22 12.6M
2021-07-23 1.23 1.25 1.22 1.24 43.9M
2021-07-22 1.21 1.23 1.19 1.19 15.9M
2021-07-21 1.20 1.22 1.18 1.20 22.5M
2021-07-20 1.19 1.20 1.12 1.18 34.0M
2021-07-19 1.22 1.24 1.19 1.22 30.2M
2021-07-16 1.30 1.33 1.27 1.28 81.3M
2021-07-15 1.30 1.39 1.27 1.28 334.0M
2021-07-14 1.18 1.24 1.16 1.24 48.8M
2021-07-13 1.17 1.21 1.15 1.17 33.6M
2021-07-12 1.14 1.17 1.10 1.16 21.8M
2021-07-09 1.11 1.14 1.08 1.12 25.2M
2021-07-08 1.20 1.21 1.12 1.14 45.5M
2021-07-07 1.25 1.25 1.17 1.19 46.4M
2021-07-06 1.21 1.27 1.21 1.25 60.5M
2021-07-05 1.20 1.24 1.19 1.21 21.9M
2021-07-02 1.25 1.25 1.16 1.20 45.4M
2021-07-01 1.26 1.28 1.22 1.25 61.7M
2021-06-30 1.31 1.34 1.23 1.26 86.1M
2021-06-29 1.27 1.34 1.24 1.30 167.0M
2021-06-28 1.16 1.29 1.14 1.27 226.5M
2021-06-25 1.13 1.19 1.10 1.18 92.8M
2021-06-24 1.06 1.09 1.02 1.09 15.6M
2021-06-23 1.07 1.09 1.06 1.06 9.8M
2021-06-22 1.07 1.08 1.05 1.07 11.2M
2021-06-21 1.05 1.06 1.00 1.06 12.9M
2021-06-18 1.10 1.11 1.05 1.08 21.2M
2021-06-17 1.12 1.12 1.10 1.10 14.3M
2021-06-16 1.12 1.14 1.12 1.12 5.9M
2021-06-15 1.13 1.14 1.11 1.12 12.5M
2021-06-14 1.11 1.14 1.11 1.12 8.0M
2021-06-11 1.14 1.15 1.13 1.13 8.3M
2021-06-10 1.17 1.17 1.14 1.14 5.8M
2021-06-09 1.15 1.16 1.10 1.15 14.5M
2021-06-08 1.19 1.20 1.15 1.16 14.7M
2021-06-07 1.15 1.19 1.15 1.18 24.3M
2021-06-04 1.16 1.17 1.13 1.16 16.3M
2021-06-02 1.16 1.18 1.15 1.16 12.8M
2021-06-01 1.17 1.18 1.15 1.16 16.8M
2021-05-31 1.18 1.19 1.14 1.17 25.9M
2021-05-28 1.11 1.18 1.10 1.16 54.5M
2021-05-27 1.14 1.16 1.10 1.12 25.5M
2021-05-25 1.13 1.17 1.12 1.15 31.2M
2021-05-24 1.10 1.16 1.09 1.12 42.5M
2021-05-21 1.20 1.22 1.16 1.17 24.1M
2021-05-20 1.24 1.24 1.17 1.20 33.8M
2021-05-19 1.22 1.28 1.22 1.24 50.7M
2021-05-18 1.20 1.21 1.13 1.19 44.6M
2021-05-17 1.20 1.34 1.14 1.20 84.5M
2021-05-14 1.46 1.48 1.34 1.43 75.4M
2021-05-13 1.48 1.53 1.30 1.45 129.2M
2021-05-12 1.54 1.55 1.48 1.51 70.2M
2021-05-11 1.53 1.59 1.48 1.53 141.5M
2021-05-10 1.53 1.59 1.49 1.53 251.0M
2021-05-07 1.36 1.51 1.34 1.43 263.6M
2021-05-06 1.35 1.35 1.31 1.34 53.9M
2021-05-05 1.40 1.40 1.33 1.33 63.0M
2021-04-30 1.32 1.36 1.30 1.33 52.6M
2021-04-29 1.32 1.37 1.30 1.30 88.4M
2021-04-28 1.40 1.42 1.31 1.37 287.7M
2021-04-27 1.40 1.70 1.21 1.29 1,067.7M
2021-04-26 1.07 1.35 1.05 1.35 718.7M
2021-04-23 1.08 1.08 1.04 1.04 52.9M
2021-04-22 1.08 1.13 1.07 1.08 139.9M
2021-04-21 1.04 1.13 1.04 1.06 253.0M
2021-04-20 0.97 0.98 0.94 0.97 38.7M
2021-04-19 0.95 1.01 0.94 0.97 135.4M
2021-04-16 0.92 0.96 0.87 0.92 97.5M
2021-04-12 0.94 0.95 0.90 0.92 42.6M
2021-04-09 0.94 0.99 0.93 0.94 71.7M
2021-04-08 0.91 1.04 0.91 0.96 417.9M
2021-04-07 0.89 0.93 0.85 0.90 125.7M
2021-04-05 0.92 0.94 0.89 0.90 89.0M
2021-04-02 0.88 0.91 0.87 0.89 107.7M
2021-04-01 0.93 0.95 0.86 0.86 230.7M
2021-03-31 0.75 0.94 0.75 0.90 634.5M
2021-03-30 0.74 0.77 0.73 0.74 42.6M
2021-03-29 0.72 0.75 0.72 0.74 50.0M
2021-03-26 0.74 0.74 0.68 0.70 85.1M
2021-03-25 0.76 0.77 0.72 0.73 71.6M
2021-03-24 0.77 0.78 0.74 0.76 62.3M
2021-03-23 0.80 0.82 0.77 0.77 205.2M
2021-03-22 0.67 0.79 0.67 0.77 285.4M
2021-03-19 0.69 0.70 0.67 0.67 121.7M
2021-03-18 0.65 0.66 0.64 0.66 52.8M
2021-03-17 0.66 0.67 0.65 0.66 22.1M
2021-03-16 0.68 0.68 0.65 0.66 31.0M
2021-03-15 0.66 0.68 0.66 0.67 50.2M
2021-03-12 0.67 0.69 0.65 0.66 64.6M
2021-03-11 0.68 0.72 0.64 0.67 131.5M
2021-03-10 0.69 0.70 0.66 0.68 68.0M
2021-03-09 0.63 0.71 0.63 0.70 158.0M
2021-03-08 0.64 0.65 0.60 0.62 54.6M
2021-03-05 0.65 0.67 0.62 0.62 45.3M
2021-03-04 0.62 0.67 0.62 0.64 79.4M
2021-03-03 0.61 0.65 0.59 0.62 85.0M
2021-03-02 0.64 0.65 0.59 0.61 115.2M
2021-03-01 0.66 0.66 0.63 0.64 28.1M
2021-02-25 0.71 0.73 0.66 0.67 169.9M
2021-02-24 0.60 0.66 0.59 0.64 94.6M
2021-02-23 0.51 0.60 0.50 0.58 69.6M
2021-02-22 0.58 0.59 0.47 0.52 199.8M
2021-02-19 0.67 0.69 0.64 0.65 51.8M
2021-02-18 0.68 0.71 0.65 0.68 70.3M
2021-02-17 0.66 0.67 0.65 0.66 22.7M
2021-02-16 0.69 0.73 0.67 0.67 109.7M
2021-02-15 0.63 0.72 0.62 0.71 92.6M
2021-02-11 0.62 0.64 0.60 0.63 21.4M
2021-02-10 0.63 0.65 0.60 0.60 51.6M
2021-02-09 0.58 0.64 0.57 0.62 98.2M
2021-02-08 0.59 0.60 0.55 0.57 45.8M
2021-02-05 0.57 0.64 0.57 0.58 125.8M
2021-02-04 0.50 0.63 0.50 0.57 288.5M
2021-02-03 0.45 0.49 0.45 0.49 57.0M
2021-02-02 0.46 0.46 0.45 0.45 3.7M
2021-02-01 0.46 0.47 0.45 0.45 11.6M
2021-01-29 0.48 0.48 0.44 0.45 48.7M
2021-01-28 0.49 0.49 0.46 0.47 32.9M
2021-01-27 0.47 0.50 0.47 0.49 11.2M
2021-01-26 0.49 0.50 0.46 0.47 32.2M
2021-01-25 0.46 0.49 0.45 0.49 47.5M
2021-01-22 0.48 0.48 0.45 0.46 22.3M
2021-01-21 0.47 0.49 0.47 0.48 5.4M
2021-01-20 0.49 0.50 0.47 0.48 11.6M
2021-01-19 0.49 0.50 0.48 0.49 14.1M
2021-01-18 0.51 0.52 0.47 0.49 13.0M
2021-01-15 0.49 0.51 0.49 0.50 8.6M
2021-01-14 0.48 0.49 0.47 0.49 4.1M
2021-01-13 0.45 0.49 0.45 0.48 12.9M
2021-01-12 0.46 0.46 0.45 0.45 9.0M
2021-01-11 0.44 0.46 0.44 0.46 14.5M
2021-01-08 0.44 0.45 0.43 0.44 35.8M
2021-01-07 0.44 0.46 0.43 0.45 45.6M
2021-01-06 0.44 0.46 0.43 0.43 76.1M
2021-01-05 0.44 0.47 0.43 0.46 18.9M
2021-01-04 0.43 0.44 0.42 0.44 8.7M