Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 15.20
-0.20 (-1.30%)
Nov 19, 2025, 4:38 PM ICT
Osotspa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.40 | 15.50 | 15.10 | 15.20 | - | -1.30% | 4,328,221 |
| 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 |
| Oct 29, 2025 | 15.70 | 15.90 | 15.40 | 15.50 | 15.50 | -1.90% | 6,200,642 |
| Oct 28, 2025 | 16.40 | 16.50 | 15.70 | 15.80 | 15.80 | -4.82% | 13,904,090 |
| Oct 27, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | - | 6,676,613 |
| Oct 24, 2025 | 16.30 | 16.70 | 16.10 | 16.60 | 16.60 | 2.47% | 6,471,618 |
| Oct 22, 2025 | 16.10 | 16.40 | 15.80 | 16.20 | 16.20 | 0.62% | 7,365,472 |
| Oct 21, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -0.62% | 5,359,627 |
| Oct 20, 2025 | 16.10 | 16.40 | 16.00 | 16.20 | 16.20 | 1.89% | 12,049,080 |
| Oct 17, 2025 | 16.00 | 16.20 | 15.70 | 15.90 | 15.90 | -1.24% | 12,280,600 |
| Oct 16, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | -1.23% | 11,028,090 |
| Oct 15, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | - | 7,528,850 |
| Oct 14, 2025 | 16.80 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | 10,856,850 |
| Oct 10, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | -1.18% | 4,141,110 |
| Oct 9, 2025 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 6,705,219 |
| Oct 8, 2025 | 17.10 | 17.30 | 16.90 | 17.00 | 17.00 | -0.58% | 6,164,588 |
| Oct 7, 2025 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 1.79% | 4,528,561 |
| Oct 6, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 4,793,272 |
| Oct 3, 2025 | 17.00 | 17.10 | 16.80 | 16.90 | 16.90 | -0.59% | 7,189,450 |
| Oct 2, 2025 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | - | 7,745,450 |
| Oct 1, 2025 | 17.20 | 17.30 | 16.90 | 17.00 | 17.00 | -1.16% | 6,754,788 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -2.82% | 10,843,800 |
| Sep 29, 2025 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 7,168,664 |
| Sep 26, 2025 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 1.14% | 5,547,444 |
| Sep 25, 2025 | 17.30 | 17.70 | 17.20 | 17.60 | 17.60 | 1.73% | 8,177,958 |
| Sep 24, 2025 | 17.10 | 17.50 | 16.70 | 17.30 | 17.30 | 0.58% | 17,737,450 |
| Sep 23, 2025 | 18.00 | 18.10 | 17.10 | 17.20 | 17.20 | -4.97% | 21,082,810 |
| Sep 22, 2025 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -3.72% | 15,908,230 |
| Sep 19, 2025 | 18.60 | 18.80 | 18.40 | 18.80 | 18.80 | -0.53% | 8,516,977 |
| Sep 18, 2025 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | -0.53% | 6,750,632 |
| Sep 17, 2025 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | - | 6,456,104 |
| Sep 16, 2025 | 18.90 | 19.30 | 18.80 | 19.00 | 19.00 | 0.53% | 5,316,950 |
| Sep 15, 2025 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | -0.53% | 3,214,010 |
| Sep 12, 2025 | 19.20 | 19.30 | 18.90 | 19.00 | 19.00 | - | 2,567,171 |
| Sep 11, 2025 | 19.10 | 19.40 | 19.00 | 19.00 | 19.00 | -2.56% | 14,655,540 |
| Sep 10, 2025 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | 16,087,850 |
| Sep 9, 2025 | 18.90 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | 18,978,110 |