Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 16.40
+0.30 (1.86%)
Sep 23, 2026, 4:35 PM ICT
Osotspa PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.20 | 16.80 | 16.10 | 16.40 | 16.40 | 1.86% | 24,615,342 |
| Sep 22, 2026 | 16.10 | 16.10 | 15.80 | 16.10 | 16.10 | - | 14,564,067 |
| Sep 21, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 10,139,808 |
| Sep 18, 2026 | 16.30 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 12,715,722 |
| Sep 17, 2026 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 7,488,512 |
| Sep 16, 2026 | 16.10 | 16.30 | 15.90 | 16.00 | 16.00 | - | 4,882,352 |
| Sep 15, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | - | 5,700,353 |
| Sep 14, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 3,337,201 |
| Sep 11, 2026 | 16.20 | 16.40 | 16.10 | 16.20 | 16.20 | -0.61% | 6,201,874 |
| Sep 10, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 7,158,496 |
| Sep 9, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 5,151,186 |
| Sep 8, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | - | 4,754,927 |
| Sep 7, 2026 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | - | 7,175,204 |
| Sep 4, 2026 | 16.40 | 16.60 | 16.30 | 16.50 | 16.50 | 1.85% | 10,095,300 |
| Sep 3, 2026 | 16.20 | 16.50 | 16.10 | 16.20 | 16.20 | 0.62% | 11,046,287 |
| Sep 2, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 0.63% | 11,217,050 |
| Sep 1, 2026 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -0.62% | 12,976,990 |
| Aug 31, 2026 | 16.40 | 16.50 | 16.10 | 16.10 | 16.10 | -3.01% | 17,308,930 |
| Aug 28, 2026 | 17.10 | 17.20 | 16.60 | 16.60 | 16.60 | -2.92% | 15,975,228 |
| Aug 27, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -2.56% | 23,309,557 |
| Aug 26, 2026 | 17.70 | 18.00 | 17.60 | 18.00 | 17.55 | 2.27% | 18,606,747 |
| Aug 25, 2026 | 17.50 | 17.70 | 17.40 | 17.60 | 17.16 | 1.15% | 9,583,127 |
| Aug 24, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 16.97 | -0.57% | 13,180,359 |
| Aug 21, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.06 | - | 10,937,281 |
| Aug 20, 2026 | 17.50 | 17.70 | 17.40 | 17.50 | 17.06 | - | 12,142,920 |
| Aug 19, 2026 | 17.60 | 17.70 | 17.40 | 17.50 | 17.06 | -1.13% | 17,608,325 |
| Aug 18, 2026 | 18.20 | 18.30 | 17.60 | 17.70 | 17.26 | -2.21% | 21,868,153 |
| Aug 17, 2026 | 17.60 | 18.20 | 17.60 | 18.10 | 17.65 | 2.84% | 28,244,173 |
| Aug 14, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.16 | 0.57% | 10,590,653 |
| Aug 13, 2026 | 17.40 | 17.60 | 17.30 | 17.50 | 17.06 | 0.57% | 5,100,451 |
| Aug 11, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 16.97 | -1.14% | 7,060,519 |
| Aug 10, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.16 | -1.12% | 3,267,758 |
| Aug 7, 2026 | 17.60 | 17.90 | 17.50 | 17.80 | 17.36 | 1.14% | 8,605,103 |
| Aug 6, 2026 | 17.40 | 17.80 | 17.40 | 17.60 | 17.16 | 1.15% | 10,062,418 |
| Aug 5, 2026 | 17.90 | 18.00 | 17.30 | 17.40 | 16.97 | -1.14% | 18,211,177 |
| Aug 4, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 17.16 | -0.56% | 10,479,904 |
| Aug 3, 2026 | 17.60 | 17.70 | 17.40 | 17.70 | 17.26 | 0.57% | 7,600,646 |
| Jul 31, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.16 | 0.57% | 5,161,213 |
| Jul 30, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.06 | 0.57% | 9,198,315 |
| Jul 27, 2026 | 17.30 | 17.50 | 17.20 | 17.40 | 16.97 | 1.16% | 8,525,157 |
| Jul 24, 2026 | 17.00 | 17.40 | 16.90 | 17.20 | 16.77 | -0.58% | 8,170,189 |
| Jul 23, 2026 | 17.50 | 17.60 | 17.10 | 17.30 | 16.87 | -1.14% | 9,918,173 |
| Jul 22, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.06 | -1.13% | 11,856,556 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.26 | -1.12% | 5,638,603 |
| Jul 20, 2026 | 17.30 | 18.00 | 17.30 | 17.90 | 17.45 | 2.87% | 24,387,052 |
| Jul 17, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 16.97 | - | 6,906,108 |
| Jul 16, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 16.97 | 0.58% | 5,086,142 |
| Jul 15, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 16.87 | -1.14% | 12,095,790 |
| Jul 14, 2026 | 17.30 | 17.50 | 17.20 | 17.50 | 17.06 | - | 7,557,715 |
| Jul 13, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.06 | 0.57% | 8,202,082 |