Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 1.140
0.00 (0.00%)
At close: May 29, 2026
BKK:ONSENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 136,401 |
| May 25, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 15,500 |
| May 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 88,606 |
| May 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 42,000 |
| May 20, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 66,900 |
| May 19, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 45,405 |
| May 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 76,808 |
| May 15, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 98,001 |
| May 14, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 512,061 |
| May 13, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 99,200 |
| May 12, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 133,810 |
| May 11, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 201,712 |
| May 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 173,815 |
| May 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 314,606 |
| May 6, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 118,403 |
| May 5, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 399,800 |
| Apr 30, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 409,806 |
| Apr 29, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 104,350 |
| Apr 28, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 264,500 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 182,428 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 91,800 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 292,800 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 379,300 |
| Apr 21, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 531,301 |
| Apr 20, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 212,244 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 446,400 |
| 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 |