Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 1.200
-0.010 (-0.83%)
Last updated: Jul 21, 2026, 2:13 PM ICT
BKK:ONSENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |