Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 17.20
+0.20 (1.18%)
Jan 15, 2026, 4:39 PM ICT
Osotspa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 1.80% | 9,954,943 |
| Jan 13, 2026 | 17.00 | 17.40 | 16.50 | 16.70 | 16.70 | 1.21% | 20,219,110 |
| Jan 12, 2026 | 16.70 | 16.80 | 16.50 | 16.50 | 16.50 | - | 10,856,310 |
| Jan 9, 2026 | 16.20 | 16.70 | 16.20 | 16.50 | 16.50 | 1.85% | 7,857,891 |
| Jan 8, 2026 | 16.40 | 16.50 | 16.10 | 16.20 | 16.20 | -1.82% | 9,792,366 |
| Jan 7, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 4.43% | 10,502,270 |
| Jan 6, 2026 | 15.90 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 7,085,714 |
| Jan 5, 2026 | 16.20 | 16.30 | 15.70 | 15.90 | 15.90 | -1.24% | 6,441,180 |
| Dec 30, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 16.10 | 1.90% | 6,325,887 |
| Dec 29, 2025 | 15.60 | 15.90 | 15.50 | 15.80 | 15.80 | 1.94% | 9,334,388 |
| Dec 26, 2025 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -1.90% | 14,936,030 |
| Dec 25, 2025 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -3.07% | 11,599,070 |
| Dec 24, 2025 | 16.40 | 16.70 | 16.20 | 16.30 | 16.30 | -0.61% | 6,436,489 |
| Dec 23, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | 0.61% | 8,903,258 |
| Dec 22, 2025 | 16.40 | 16.50 | 16.00 | 16.30 | 16.30 | - | 7,845,809 |
| Dec 19, 2025 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 8,083,553 |
| Dec 18, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 3,872,505 |
| Dec 17, 2025 | 16.00 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | 5,441,570 |
| Dec 16, 2025 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | -0.62% | 4,503,478 |
| Dec 15, 2025 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 1.90% | 9,755,998 |
| Dec 12, 2025 | 15.80 | 15.90 | 15.40 | 15.80 | 15.80 | - | 8,215,272 |
| Dec 11, 2025 | 15.80 | 15.80 | 15.30 | 15.80 | 15.80 | 0.64% | 3,216,848 |
| Dec 9, 2025 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 3.97% | 5,190,244 |
| Dec 8, 2025 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -4.43% | 5,386,430 |
| Dec 4, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 6,392,516 |
| Dec 3, 2025 | 16.10 | 16.10 | 15.70 | 15.80 | 15.80 | -1.25% | 5,805,269 |
| Dec 2, 2025 | 16.00 | 16.10 | 15.80 | 16.00 | 16.00 | - | 4,824,380 |
| Dec 1, 2025 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 7,053,959 |
| Nov 28, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 5,107,670 |
| Nov 27, 2025 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | 3,427,781 |
| Nov 26, 2025 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | - | 11,989,933 |
| Nov 25, 2025 | 15.70 | 15.80 | 15.50 | 15.60 | 15.60 | -0.64% | 4,715,125 |
| Nov 24, 2025 | 15.20 | 16.00 | 15.20 | 15.70 | 15.70 | 3.29% | 17,225,300 |
| Nov 21, 2025 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | -0.65% | 9,384,034 |
| Nov 20, 2025 | 15.40 | 15.60 | 15.20 | 15.30 | 15.30 | 0.66% | 5,988,730 |
| Nov 19, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -1.30% | 5,263,821 |
| Nov 18, 2025 | 15.60 | 15.80 | 15.40 | 15.40 | 15.40 | -3.14% | 6,241,028 |
| Nov 17, 2025 | 15.70 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | 3,908,382 |
| Nov 14, 2025 | 15.80 | 15.90 | 15.40 | 15.70 | 15.70 | -1.88% | 7,866,128 |
| Nov 13, 2025 | 15.70 | 16.00 | 15.10 | 16.00 | 16.00 | 2.56% | 14,278,830 |
| Nov 12, 2025 | 15.70 | 15.70 | 15.30 | 15.60 | 15.60 | -1.27% | 3,325,982 |
| Nov 11, 2025 | 15.40 | 15.80 | 15.20 | 15.80 | 15.80 | 1.28% | 6,487,943 |
| Nov 10, 2025 | 15.20 | 15.90 | 15.20 | 15.60 | 15.60 | 4.70% | 14,697,510 |
| Nov 7, 2025 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | 1,236,245 |
| Nov 6, 2025 | 14.80 | 15.20 | 14.60 | 15.10 | 15.10 | 2.03% | 6,306,463 |
| Nov 5, 2025 | 15.00 | 15.20 | 14.60 | 14.80 | 14.80 | -1.99% | 8,817,734 |
| Nov 4, 2025 | 15.60 | 15.60 | 14.90 | 15.10 | 15.10 | -1.31% | 6,159,156 |
| Nov 3, 2025 | 15.70 | 15.80 | 15.30 | 15.30 | 15.30 | -2.55% | 3,538,407 |
| Oct 31, 2025 | 15.60 | 15.70 | 15.40 | 15.70 | 15.70 | - | 2,583,326 |
| Oct 30, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.29% | 4,115,990 |