Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 1.050
-0.080 (-7.08%)
At close: Aug 10, 2026
BKK:ONSENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -7.08% | 5,472,029 |
| Aug 7, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 325,002 |
| Aug 6, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 813,200 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 583,900 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 321,021 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 280,410 |
| Jul 31, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 528,100 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -7.56% | 4,640,400 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 948,600 |
| Jul 24, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 542,100 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 642,802 |
| Jul 22, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 499,300 |
| Jul 21, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 713,059 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 655,952 |
| Jul 17, 2026 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 3,080,501 |
| Jul 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 908,301 |
| Jul 15, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 289,800 |
| Jul 14, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 859,609 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 532,300 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 274,901 |
| Jul 9, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 321,000 |
| Jul 8, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | - | 771,100 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 327,500 |
| Jul 6, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 250,600 |
| Jul 3, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 218,000 |
| Jul 2, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 87,800 |
| Jul 1, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 416,612 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 268,902 |
| Jun 29, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 238,410 |
| Jun 26, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 517,400 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 1,008,201 |
| Jun 24, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 738,500 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 754,903 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 2.65% | 1,696,900 |
| Jun 19, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 113,300 |
| Jun 18, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 223,700 |
| Jun 17, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 215,100 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 131,301 |
| Jun 15, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 315,501 |
| Jun 12, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 394,000 |
| Jun 11, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 203,600 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 553,707 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 103,102 |
| Jun 8, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 350,600 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 564,807 |
| Jun 4, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 695,900 |
| Jun 2, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 487,311 |
| May 29, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 595,605 |
| May 28, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 115,701 |
| May 27, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 181,357 |