Onsen Retreat and Spa Group PCL (BKK:ONSENS)
Thailand · Delayed Price · Currency is THB 0.9800
0.00 (0.00%)
At close: Sep 4, 2026
BKK:ONSENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |