Osotspa PCL (BKK:OSP)
Thailand flag Thailand · Delayed Price · Currency is THB
17.10
-0.10 (-0.58%)
Oct 8, 2025, 11:45 AM ICT

Osotspa PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202517.1017.3017.0017.1017.10-17,700
Oct 7, 202517.0017.2016.9017.1017.101.79%4,528,561
Oct 6, 202517.1017.1016.8016.8016.80-0.59%4,793,272
Oct 3, 202517.0017.1016.8016.9016.90-0.59%7,189,450
Oct 2, 202517.1017.3017.0017.0017.00-7,745,450
Oct 1, 202517.2017.3016.9017.0017.00-1.16%6,754,788
Sep 30, 202517.6017.6017.1017.2017.20-2.82%10,843,804
Sep 29, 202517.8017.8017.5017.7017.70-0.56%7,168,664
Sep 26, 202517.8017.9017.6017.8017.801.14%5,547,444
Sep 25, 202517.3017.7017.2017.6017.601.73%8,177,958
Sep 24, 202517.1017.5016.7017.3017.300.58%17,737,450
Sep 23, 202518.0018.1017.1017.2017.20-4.97%21,082,813
Sep 22, 202518.8018.8018.0018.1018.10-3.72%15,908,232
Sep 19, 202518.6018.8018.4018.8018.80-0.53%8,516,977
Sep 18, 202519.0019.1018.6018.9018.90-0.53%6,750,632
Sep 17, 202519.0019.2018.8019.0019.00-6,456,104
Sep 16, 202518.9019.3018.8019.0019.000.53%5,316,950
Sep 15, 202519.0019.0018.7018.9018.90-0.53%3,214,010
Sep 12, 202519.2019.3018.9019.0019.00-2,567,171
Sep 11, 202519.1019.4019.0019.0019.00-2.56%14,655,541
Sep 10, 202519.3019.5019.0019.5019.500.52%16,087,857
Sep 9, 202518.9019.4018.8019.4019.402.65%18,978,116
Sep 8, 202518.2019.1018.1018.9018.907.39%29,704,118
Sep 5, 202517.4017.9017.2017.6017.602.33%12,443,047
Sep 4, 202517.1017.5017.0017.2017.200.58%15,024,564
Sep 3, 202516.6017.2016.6017.1017.103.64%13,976,283
Sep 2, 202516.3016.7016.2016.5016.501.85%4,366,462
Sep 1, 202516.3016.5015.9016.2016.20-1.22%6,877,928
Aug 29, 202516.5016.6016.2016.4016.40-0.61%11,155,559
Aug 28, 202516.6016.7016.3016.5016.50-3.51%13,153,900
Aug 27, 202517.2017.3017.0017.1016.700.59%6,054,348
Aug 26, 202517.7017.7017.0017.0016.60-3.95%11,505,720
Aug 25, 202517.5017.8017.3017.7017.292.31%3,888,351
Aug 22, 202517.5017.6017.3017.3016.90-1.14%4,000,690
Aug 21, 202517.4017.7017.2017.5017.091.16%10,715,899
Aug 20, 202516.8017.4016.7017.3016.902.98%15,875,757
Aug 19, 202517.4017.4016.8016.8016.41-3.45%18,680,156
Aug 18, 202517.8018.1017.4017.4016.99-2.25%5,073,048
Aug 15, 202518.1018.1017.6017.8017.38-1.66%9,166,464
Aug 14, 202518.5018.5018.0018.1017.68-1.63%16,455,449
Aug 13, 202518.4018.7018.3018.4017.97-6,807,032
Aug 8, 202518.4018.5018.2018.4017.97-0.54%6,740,770
Aug 7, 202518.8018.8018.4018.5018.07-1.60%9,873,501
Aug 6, 202518.0018.9018.0018.8018.363.30%14,213,773
Aug 5, 202518.0018.3017.8018.2017.772.82%7,996,657
Aug 4, 202517.8017.8017.4017.7017.290.57%3,183,427
Aug 1, 202518.1018.3017.5017.6017.19-1.68%8,901,231
Jul 31, 202518.1018.2017.8017.9017.48-1.65%7,833,600
Jul 30, 202517.8018.2017.6018.2017.773.41%13,127,600
Jul 29, 202517.5017.9017.2017.6017.191.15%13,992,000