Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 1.090
+0.070 (6.86%)
At close: Feb 10, 2026
BKK:ONSENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,091,301 |
| Feb 6, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 984,900 |
| Feb 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 924,501 |
| Feb 4, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,821,301 |
| Feb 3, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | - | 1,691,400 |
| Feb 2, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 400,000 |
| Jan 30, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 262,214 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 190,300 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 529,733 |
| Jan 27, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 3,353,359 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 3,161,508 |
| Jan 23, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | - | 1,764,003 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -3.60% | 6,689,198 |
| Jan 21, 2026 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 8.82% | 5,411,616 |
| Jan 20, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 559,015 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 534,209 |
| Jan 16, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 1,185,441 |
| Jan 15, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 986,100 |
| Jan 14, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 1,102,500 |
| Jan 13, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 1,114,412 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 1,110,794 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 1,068,988 |
| Jan 8, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 589,001 |
| Jan 7, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 578,007 |
| Jan 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 707,015 |
| Jan 5, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 2,423,127 |
| Dec 30, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,187,202 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 1,033,731 |
| Dec 26, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 1,697,800 |
| Dec 25, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 3,993,901 |
| Dec 24, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 457,005 |
| Dec 23, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 717,500 |
| Dec 22, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 732,729 |
| Dec 19, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | - | 1,441,601 |
| Dec 18, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 1,770,504 |
| Dec 17, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 2,395,300 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 1,424,005 |
| Dec 15, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 1,141,411 |
| Dec 12, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 1,909,300 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -5.51% | 2,478,548 |
| Dec 9, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | - | 1,495,000 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -4.51% | 3,570,410 |
| Dec 4, 2025 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 7,102,985 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | -2.14% | 9,871,015 |
| Dec 2, 2025 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | 2.19% | 14,133,850 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -4.86% | 9,769,538 |
| Nov 28, 2025 | 1.32 | 1.44 | 1.31 | 1.44 | 1.44 | 9.92% | 13,974,060 |
| Nov 27, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -0.76% | 22,383,770 |
| Nov 26, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | - | 9,245,223 |
| Nov 25, 2025 | 1.13 | 1.36 | 1.11 | 1.32 | 1.32 | 17.86% | 34,306,640 |