Skip to main content
logo
Osotspa PCL (BKK:OSP)
Thailand flag Thailand · Delayed Price · Currency is THB
16.40
+0.30 (1.86%)
Sep 3, 2026, 10:25 AM ICT

Osotspa PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202615.9016.1015.8016.1016.100.63%11,217,050
Sep 1, 202616.2016.4015.9016.0016.00-0.62%12,976,990
Aug 31, 202616.4016.5016.1016.1016.10-3.01%17,308,930
Aug 28, 202617.1017.2016.6016.6016.60-2.92%15,975,228
Aug 27, 202617.6017.6017.1017.1017.10-2.56%23,309,557
Aug 26, 202617.7018.0017.6018.0017.552.27%18,606,747
Aug 25, 202617.5017.7017.4017.6017.161.15%9,583,127
Aug 24, 202617.4017.5017.3017.4016.97-0.57%13,180,359
Aug 21, 202617.5017.6017.4017.5017.06-10,937,281
Aug 20, 202617.5017.7017.4017.5017.06-12,142,920
Aug 19, 202617.6017.7017.4017.5017.06-1.13%17,608,325
Aug 18, 202618.2018.3017.6017.7017.26-2.21%21,868,153
Aug 17, 202617.6018.2017.6018.1017.652.84%28,244,173
Aug 14, 202617.6017.7017.4017.6017.160.57%10,590,653
Aug 13, 202617.4017.6017.3017.5017.060.57%5,100,451
Aug 11, 202617.5017.6017.4017.4016.97-1.14%7,060,519
Aug 10, 202617.7017.8017.5017.6017.16-1.12%3,267,758
Aug 7, 202617.6017.9017.5017.8017.361.14%8,605,103
Aug 6, 202617.4017.8017.4017.6017.161.15%10,062,418
Aug 5, 202617.9018.0017.3017.4016.97-1.14%18,211,177
Aug 4, 202617.8017.8017.5017.6017.16-0.56%10,479,904
Aug 3, 202617.6017.7017.4017.7017.260.57%7,600,646
Jul 31, 202617.5017.6017.3017.6017.160.57%5,161,213
Jul 30, 202617.2017.5017.2017.5017.060.57%9,198,315
Jul 27, 202617.3017.5017.2017.4016.971.16%8,525,157
Jul 24, 202617.0017.4016.9017.2016.77-0.58%8,170,189
Jul 23, 202617.5017.6017.1017.3016.87-1.14%9,918,173
Jul 22, 202617.5017.6017.3017.5017.06-1.13%11,856,556
Jul 21, 202618.0018.0017.6017.7017.26-1.12%5,638,603
Jul 20, 202617.3018.0017.3017.9017.452.87%24,387,052
Jul 17, 202617.4017.4017.2017.4016.97-6,906,108
Jul 16, 202617.4017.5017.3017.4016.970.58%5,086,142
Jul 15, 202617.5017.7017.2017.3016.87-1.14%12,095,790
Jul 14, 202617.3017.5017.2017.5017.06-7,557,715
Jul 13, 202617.4017.6017.2017.5017.060.57%8,202,082
Jul 10, 202617.3017.6017.2017.4016.970.58%9,723,830
Jul 9, 202617.1017.4017.1017.3016.872.37%6,124,951
Jul 8, 202617.5017.5016.9016.9016.48-3.43%11,698,302
Jul 7, 202617.6017.6017.2017.5017.06-10,638,033
Jul 6, 202617.4017.7017.4017.5017.06-7,969,879
Jul 3, 202617.4017.6017.3017.5017.060.57%10,659,821
Jul 2, 202617.4017.5017.2017.4016.97-6,572,249
Jul 1, 202617.4017.5017.0017.4016.97-12,410,926
Jun 30, 202617.7017.8017.3017.4016.97-2.25%16,827,709
Jun 29, 202617.7017.8017.5017.8017.360.56%8,890,568
Jun 26, 202617.7017.8017.5017.7017.26-10,698,846
Jun 25, 202617.8018.0017.6017.7017.261.14%29,635,285
Jun 24, 202617.0017.5016.9017.5017.063.55%31,438,383
Jun 23, 202616.4017.1016.3016.9016.483.68%34,135,192
Jun 22, 202616.1016.4016.0016.3015.891.88%14,206,663