Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 15.50
-0.30 (-1.90%)
Oct 29, 2025, 4:35 PM ICT
Osotspa PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.70 | 15.90 | 15.50 | 15.50 | 15.50 | -1.90% | 572,244 |
| Oct 28, 2025 | 16.40 | 16.50 | 15.70 | 15.80 | 15.80 | -4.82% | 13,904,094 |
| 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% | 12,049,082 |
| Oct 17, 2025 | 16.00 | 16.20 | 15.70 | 15.90 | 15.90 | -1.24% | 12,280,604 |
| Oct 16, 2025 | 16.30 | 16.50 | 15.90 | 16.10 | 16.10 | -1.23% | 11,028,096 |
| 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% | 10,856,855 |
| 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% | 10,843,804 |
| 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% | 21,082,813 |
| Sep 22, 2025 | 18.80 | 18.80 | 18.00 | 18.10 | 18.10 | -3.72% | 15,908,232 |
| 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% | 14,655,541 |
| 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 |