Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 0.9400
0.00 (0.00%)
At close: Oct 21, 2026
BKK:ONSENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 264,610 |
| Oct 20, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 434,700 |
| Oct 19, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 615,700 |
| Oct 15, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 110,200 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 10,400 |
| Oct 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 88,600 |
| Oct 9, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 217,204 |
| Oct 8, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 100,810 |
| Oct 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 230,000 |
| Oct 6, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 389,900 |
| Oct 5, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 96,700 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 29,611 |
| Oct 1, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 144,600 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 518,600 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 185,700 |
| Sep 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 162,601 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 129,000 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 688,100 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 275,400 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 110,900 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 123,908 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 95,915 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 405,602 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 1,809,287 |
| Sep 15, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 1,443,660 |
| Sep 14, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | - | 2,537,701 |
| Sep 11, 2026 | 0.99 | 1.04 | 0.97 | 0.98 | 0.98 | - | 4,125,611 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 202,710 |
| Sep 9, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.01% | 1,475,700 |
| Sep 8, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 1,452,557 |
| Sep 7, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 293,523 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 87,939 |
| Sep 3, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -1.02% | 4,513,154 |
| Sep 2, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -3.92% | 3,035,400 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 667,800 |
| Aug 31, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 54,335 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 350,900 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 783,000 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 497,815 |
| Aug 25, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 809,605 |
| Aug 24, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 1,450,744 |
| Aug 21, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 2,251,300 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,536,625 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 2,287,700 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | - | 2,463,000 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,913,100 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 256,000 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 842,019 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 2,552,403 |
| Aug 10, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -7.08% | 5,472,029 |