Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 1.150
-0.020 (-1.71%)
Last updated: Mar 18, 2026, 2:43 PM ICT
BKK:ONSENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 466,013 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 703,416 |
| Mar 16, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | - | 539,004 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | -1.68% | 381,927 |
| Mar 12, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.17 | 1.71% | 2,803,735 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | - | 1,887,405 |
| Mar 10, 2026 | 1.14 | 1.21 | 1.13 | 1.17 | 1.15 | 1.74% | 1,898,159 |
| Mar 9, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.13 | - | 669,405 |
| Mar 6, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.13 | 1.77% | 467,702 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.07 | 1.13 | 1.11 | 1.80% | 1,107,160 |
| Mar 4, 2026 | 1.04 | 1.11 | 1.00 | 1.11 | 1.09 | -0.89% | 2,363,584 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.08 | 1.12 | 1.10 | -9.68% | 4,846,200 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.22 | -1.59% | 4,863,471 |
| Feb 26, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.24 | 3.28% | 13,528,230 |
| Feb 25, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.20 | 0.83% | 4,837,813 |
| Feb 24, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.19 | - | 2,530,901 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.16 | 1.21 | 1.19 | -0.82% | 4,179,119 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.20 | -0.81% | 4,960,705 |
| Feb 19, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.21 | 0.82% | 9,176,032 |
| Feb 18, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.20 | 0.83% | 5,839,023 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.17 | 1.21 | 1.19 | - | 9,816,609 |
| Feb 16, 2026 | 1.10 | 1.21 | 1.10 | 1.21 | 1.19 | 11.01% | 15,815,140 |
| Feb 13, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.07 | 1.87% | 6,128,101 |
| Feb 12, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.05 | 1.90% | 1,196,313 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.03 | -3.67% | 2,847,459 |
| Feb 10, 2026 | 1.03 | 1.11 | 1.02 | 1.09 | 1.07 | 6.86% | 6,886,107 |
| Feb 9, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 2,091,301 |
| Feb 6, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | - | 984,900 |
| Feb 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | - | 924,501 |
| Feb 4, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | -0.97% | 1,821,301 |
| Feb 3, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.01 | - | 1,691,400 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | - | 400,000 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | - | 262,214 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -0.96% | 190,300 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 529,733 |
| Jan 27, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.03 | 2.94% | 3,353,359 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.00 | -4.67% | 3,161,508 |
| Jan 23, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.05 | - | 1,764,003 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.05 | -3.60% | 6,689,198 |
| Jan 21, 2026 | 1.03 | 1.12 | 1.01 | 1.11 | 1.09 | 8.82% | 5,411,616 |
| Jan 20, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.00 | -0.97% | 559,015 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.01 | - | 534,209 |
| Jan 16, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.01 | 0.98% | 1,185,441 |
| Jan 15, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.00 | 0.99% | 986,100 |
| Jan 14, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 0.99 | -0.98% | 1,102,500 |
| Jan 13, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.00 | -1.92% | 1,114,412 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.02 | -3.70% | 1,110,794 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.06 | -2.70% | 1,068,988 |
| Jan 8, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.09 | - | 589,001 |
| Jan 7, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.09 | - | 578,007 |