Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 17.80
-0.10 (-0.56%)
At close: Feb 6, 2026
Osotspa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.90 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 3,618,723 |
| Feb 5, 2026 | 17.70 | 17.90 | 17.50 | 17.90 | 17.90 | 0.56% | 4,236,347 |
| Feb 4, 2026 | 17.80 | 17.80 | 17.40 | 17.80 | 17.80 | - | 9,222,815 |
| Feb 3, 2026 | 17.90 | 18.20 | 17.80 | 17.80 | 17.80 | -0.56% | 10,201,310 |
| Feb 2, 2026 | 17.60 | 17.90 | 17.40 | 17.90 | 17.90 | 1.13% | 8,651,182 |
| Jan 30, 2026 | 17.50 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 15,588,140 |
| Jan 29, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 8,815,781 |
| Jan 28, 2026 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | - | 4,400,782 |
| Jan 27, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.76% | 6,301,287 |
| Jan 26, 2026 | 17.10 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 8,381,175 |
| Jan 23, 2026 | 17.40 | 17.40 | 16.70 | 16.90 | 16.90 | -2.87% | 12,800,430 |
| Jan 22, 2026 | 17.60 | 17.70 | 17.20 | 17.40 | 17.40 | -1.69% | 7,422,129 |
| Jan 21, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 2.91% | 10,390,560 |
| Jan 20, 2026 | 17.40 | 17.60 | 17.20 | 17.20 | 17.20 | -1.15% | 14,178,970 |
| Jan 19, 2026 | 17.70 | 17.70 | 17.10 | 17.40 | 17.40 | -1.69% | 16,328,710 |
| Jan 16, 2026 | 17.20 | 17.70 | 16.80 | 17.70 | 17.70 | 2.91% | 14,993,820 |
| Jan 15, 2026 | 17.00 | 17.20 | 16.80 | 17.20 | 17.20 | 1.18% | 8,134,410 |
| 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 |