Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 1.190
-0.010 (-0.83%)
Last updated: Apr 17, 2026, 11:39 AM ICT
BKK:ONSENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 220,400 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 395,600 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 586,401 |
| Apr 8, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 713,333 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 418,606 |
| Apr 3, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 632,430 |
| Apr 2, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 1,339,600 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 1,323,308 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 754,900 |
| Mar 30, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 894,800 |
| Mar 27, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 605,400 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -2.46% | 1,086,223 |
| Mar 25, 2026 | 1.15 | 1.22 | 1.14 | 1.22 | 1.22 | 6.09% | 3,295,660 |
| Mar 24, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | - | 396,602 |
| Mar 23, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | - | 389,300 |
| Mar 20, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 797,600 |
| Mar 19, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -4.27% | 759,130 |
| 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 |