Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 17.60
-0.30 (-1.68%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.10 | 18.30 | 17.50 | 17.60 | 17.60 | -1.68% | 8,901,231 |
| Jul 31, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.90 | -1.65% | 7,834,482 |
| Jul 30, 2025 | 17.80 | 18.20 | 17.60 | 18.20 | 18.20 | 3.41% | 13,128,779 |
| Jul 29, 2025 | 17.50 | 17.90 | 17.20 | 17.60 | 17.60 | 1.15% | 14,244,247 |
| Jul 25, 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 3.57% | 13,170,344 |
| Jul 24, 2025 | 17.00 | 17.10 | 16.70 | 16.80 | 16.80 | -3.45% | 20,510,594 |
| Jul 23, 2025 | 17.00 | 17.40 | 16.90 | 17.40 | 17.40 | 4.19% | 23,573,016 |
| Jul 22, 2025 | 16.40 | 17.00 | 16.40 | 16.70 | 16.70 | 2.45% | 22,002,327 |
| Jul 21, 2025 | 16.60 | 16.70 | 16.10 | 16.30 | 16.30 | -1.81% | 7,996,744 |
| Jul 18, 2025 | 16.60 | 16.90 | 16.50 | 16.60 | 16.60 | - | 8,935,299 |
| Jul 17, 2025 | 16.70 | 16.80 | 16.30 | 16.60 | 16.60 | - | 12,298,859 |
| Jul 16, 2025 | 16.30 | 16.90 | 16.10 | 16.60 | 16.60 | 0.61% | 19,422,618 |
| Jul 15, 2025 | 15.70 | 16.70 | 15.70 | 16.50 | 16.50 | 4.43% | 14,581,586 |
| Jul 14, 2025 | 15.20 | 15.90 | 15.20 | 15.80 | 15.80 | 2.60% | 9,799,093 |
| Jul 11, 2025 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | -0.65% | 6,142,295 |
| Jul 9, 2025 | 15.40 | 15.60 | 15.20 | 15.50 | 15.50 | 0.65% | 9,772,641 |
| Jul 8, 2025 | 15.10 | 15.40 | 15.00 | 15.40 | 15.40 | - | 4,035,379 |
| Jul 7, 2025 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 1.32% | 3,162,134 |
| Jul 4, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.80% | 6,525,544 |
| Jul 3, 2025 | 15.10 | 16.00 | 15.10 | 15.80 | 15.80 | 3.95% | 10,199,949 |
| Jul 2, 2025 | 15.10 | 15.20 | 14.80 | 15.20 | 15.20 | 0.66% | 6,392,856 |
| Jul 1, 2025 | 15.10 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 11,119,121 |
| Jun 30, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 4.17% | 8,272,014 |
| Jun 27, 2025 | 14.60 | 14.90 | 14.40 | 14.40 | 14.40 | -1.37% | 5,497,947 |
| Jun 26, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 7,717,750 |
| Jun 25, 2025 | 14.60 | 14.90 | 14.40 | 14.90 | 14.90 | 2.05% | 8,328,533 |
| Jun 24, 2025 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 5.80% | 9,486,979 |
| Jun 23, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | -1.43% | 7,903,547 |
| Jun 20, 2025 | 14.30 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | 7,027,962 |
| Jun 19, 2025 | 14.40 | 14.70 | 14.30 | 14.30 | 14.30 | -4.03% | 7,162,969 |
| Jun 18, 2025 | 15.10 | 15.50 | 14.80 | 14.90 | 14.90 | -1.32% | 6,619,077 |
| Jun 17, 2025 | 15.10 | 15.40 | 15.10 | 15.10 | 15.10 | - | 3,665,474 |
| Jun 16, 2025 | 15.40 | 15.50 | 14.90 | 15.10 | 15.10 | -1.95% | 9,452,032 |
| Jun 13, 2025 | 15.70 | 15.70 | 15.20 | 15.40 | 15.40 | -2.53% | 7,965,474 |
| Jun 12, 2025 | 16.00 | 16.10 | 15.70 | 15.80 | 15.80 | -1.86% | 7,832,335 |
| Jun 11, 2025 | 16.00 | 16.30 | 15.70 | 16.10 | 16.10 | 1.26% | 10,793,956 |
| Jun 10, 2025 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 3,515,809 |
| Jun 9, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.86% | 3,392,832 |
| Jun 6, 2025 | 15.80 | 16.10 | 15.30 | 16.10 | 16.10 | 1.90% | 12,324,941 |
| Jun 5, 2025 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | - | 6,095,227 |
| Jun 4, 2025 | 16.00 | 16.30 | 15.70 | 15.80 | 15.80 | -0.63% | 11,240,919 |
| May 30, 2025 | 16.00 | 16.20 | 15.90 | 15.90 | 15.90 | -1.85% | 7,051,874 |
| May 29, 2025 | 16.60 | 16.70 | 16.20 | 16.20 | 16.20 | -1.82% | 12,023,730 |
| May 28, 2025 | 16.10 | 16.70 | 15.90 | 16.50 | 16.50 | 1.85% | 20,332,407 |
| May 27, 2025 | 16.60 | 16.90 | 16.10 | 16.20 | 16.20 | -2.99% | 23,130,255 |
| May 26, 2025 | 16.90 | 16.90 | 16.40 | 16.70 | 16.70 | -1.76% | 23,087,285 |
| May 23, 2025 | 15.90 | 17.00 | 15.80 | 17.00 | 17.00 | 11.84% | 49,697,414 |
| May 22, 2025 | 14.50 | 15.40 | 14.50 | 15.20 | 15.20 | 4.83% | 25,283,817 |
| May 21, 2025 | 14.90 | 15.00 | 14.30 | 14.50 | 14.50 | -2.03% | 12,626,509 |
| May 20, 2025 | 14.80 | 14.90 | 14.50 | 14.80 | 14.80 | 0.68% | 15,158,771 |