Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 19.00
-0.10 (-0.53%)
Sep 17, 2025, 3:45 PM ICT
Osotspa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 309,100 |
| 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% | 14,655,541 |
| Sep 10, 2025 | 19.30 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | 16,087,857 |
| Sep 9, 2025 | 18.90 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | 18,978,116 |
| Sep 8, 2025 | 18.20 | 19.10 | 18.10 | 18.90 | 18.90 | 7.39% | 29,704,118 |
| Sep 5, 2025 | 17.40 | 17.90 | 17.20 | 17.60 | 17.60 | 2.33% | 12,443,047 |
| Sep 4, 2025 | 17.10 | 17.50 | 17.00 | 17.20 | 17.20 | 0.58% | 15,024,564 |
| Sep 3, 2025 | 16.60 | 17.20 | 16.60 | 17.10 | 17.10 | 3.64% | 13,976,283 |
| Sep 2, 2025 | 16.30 | 16.70 | 16.20 | 16.50 | 16.50 | 1.85% | 4,366,462 |
| Sep 1, 2025 | 16.30 | 16.50 | 15.90 | 16.20 | 16.20 | -1.22% | 6,877,928 |
| Aug 29, 2025 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | -0.61% | 11,155,559 |
| Aug 28, 2025 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | -3.51% | 13,153,900 |
| Aug 27, 2025 | 17.20 | 17.30 | 17.00 | 17.10 | 16.70 | 0.59% | 6,054,348 |
| Aug 26, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 16.60 | -3.95% | 11,505,720 |
| Aug 25, 2025 | 17.50 | 17.80 | 17.30 | 17.70 | 17.29 | 2.31% | 3,888,351 |
| Aug 22, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 16.90 | -1.14% | 4,000,690 |
| Aug 21, 2025 | 17.40 | 17.70 | 17.20 | 17.50 | 17.09 | 1.16% | 10,715,899 |
| Aug 20, 2025 | 16.80 | 17.40 | 16.70 | 17.30 | 16.90 | 2.98% | 15,875,757 |
| Aug 19, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.41 | -3.45% | 18,680,156 |
| Aug 18, 2025 | 17.80 | 18.10 | 17.40 | 17.40 | 16.99 | -2.25% | 5,073,048 |
| Aug 15, 2025 | 18.10 | 18.10 | 17.60 | 17.80 | 17.38 | -1.66% | 9,166,464 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.00 | 18.10 | 17.68 | -1.63% | 16,455,449 |
| Aug 13, 2025 | 18.40 | 18.70 | 18.30 | 18.40 | 17.97 | - | 6,807,032 |
| Aug 8, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 17.97 | -0.54% | 6,740,770 |
| Aug 7, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.07 | -1.60% | 9,873,501 |
| Aug 6, 2025 | 18.00 | 18.90 | 18.00 | 18.80 | 18.36 | 3.30% | 14,213,773 |
| Aug 5, 2025 | 18.00 | 18.30 | 17.80 | 18.20 | 17.77 | 2.82% | 7,996,657 |
| Aug 4, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.29 | 0.57% | 3,183,427 |
| Aug 1, 2025 | 18.10 | 18.30 | 17.50 | 17.60 | 17.19 | -1.68% | 8,901,231 |
| Jul 31, 2025 | 18.10 | 18.20 | 17.80 | 17.90 | 17.48 | -1.65% | 7,833,600 |
| Jul 30, 2025 | 17.80 | 18.20 | 17.60 | 18.20 | 17.77 | 3.41% | 13,127,600 |
| Jul 29, 2025 | 17.50 | 17.90 | 17.20 | 17.60 | 17.19 | 1.15% | 13,992,000 |
| Jul 25, 2025 | 16.70 | 17.40 | 16.70 | 17.40 | 16.99 | 3.57% | 13,169,500 |
| Jul 24, 2025 | 17.00 | 17.10 | 16.70 | 16.80 | 16.41 | -3.45% | 20,508,900 |
| Jul 23, 2025 | 17.00 | 17.40 | 16.90 | 17.40 | 16.99 | 4.19% | 23,571,600 |
| Jul 22, 2025 | 16.40 | 17.00 | 16.40 | 16.70 | 16.31 | 2.45% | 22,001,100 |
| Jul 21, 2025 | 16.60 | 16.70 | 16.10 | 16.30 | 15.92 | -1.81% | 7,995,800 |
| Jul 18, 2025 | 16.60 | 16.90 | 16.50 | 16.60 | 16.21 | - | 8,934,400 |
| Jul 17, 2025 | 16.70 | 16.80 | 16.30 | 16.60 | 16.21 | - | 12,297,900 |
| Jul 16, 2025 | 16.30 | 16.90 | 16.10 | 16.60 | 16.21 | 0.61% | 19,421,700 |
| Jul 15, 2025 | 15.70 | 16.70 | 15.70 | 16.50 | 16.11 | 4.43% | 14,071,700 |
| Jul 14, 2025 | 15.20 | 15.90 | 15.20 | 15.80 | 15.43 | 2.60% | 9,797,700 |
| Jul 11, 2025 | 15.60 | 15.60 | 15.20 | 15.40 | 15.04 | -0.65% | 6,141,700 |
| Jul 9, 2025 | 15.40 | 15.60 | 15.20 | 15.50 | 15.14 | 0.65% | 9,431,000 |
| Jul 8, 2025 | 15.10 | 15.40 | 15.00 | 15.40 | 15.04 | - | 4,034,900 |
| Jul 7, 2025 | 15.20 | 15.40 | 15.00 | 15.40 | 15.04 | 1.32% | 3,161,600 |
| Jul 4, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 14.84 | -3.80% | 6,524,300 |