Osotspa PCL (BKK:OSP)
Thailand · Delayed Price · Currency is THB 17.20
-0.10 (-0.58%)
Jul 24, 2026, 4:35 PM ICT
Osotspa PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17.00 | 17.20 | 16.90 | 17.00 | - | -1.73% | 4,138,531 |
| Jul 23, 2026 | 17.50 | 17.60 | 17.10 | 17.30 | 17.30 | -1.14% | 9,918,173 |
| Jul 22, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | -1.13% | 11,856,556 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.12% | 5,638,603 |
| Jul 20, 2026 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 2.87% | 24,387,052 |
| Jul 17, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | - | 6,906,108 |
| Jul 16, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 5,086,142 |
| Jul 15, 2026 | 17.50 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 12,095,790 |
| Jul 14, 2026 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | - | 7,557,715 |
| Jul 13, 2026 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | 0.57% | 8,202,082 |
| Jul 10, 2026 | 17.30 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 9,723,830 |
| Jul 9, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 2.37% | 6,124,951 |
| Jul 8, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -3.43% | 11,698,300 |
| Jul 7, 2026 | 17.60 | 17.60 | 17.20 | 17.50 | 17.50 | - | 10,638,030 |
| Jul 6, 2026 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | - | 7,969,879 |
| Jul 3, 2026 | 17.40 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 10,659,821 |
| Jul 2, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | - | 6,572,249 |
| Jul 1, 2026 | 17.40 | 17.50 | 17.00 | 17.40 | 17.40 | - | 12,410,926 |
| Jun 30, 2026 | 17.70 | 17.80 | 17.30 | 17.40 | 17.40 | -2.25% | 16,827,709 |
| Jun 29, 2026 | 17.70 | 17.80 | 17.50 | 17.80 | 17.80 | 0.56% | 8,890,568 |
| Jun 26, 2026 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | - | 10,698,840 |
| Jun 25, 2026 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | 1.14% | 29,635,285 |
| Jun 24, 2026 | 17.00 | 17.50 | 16.90 | 17.50 | 17.50 | 3.55% | 31,438,380 |
| Jun 23, 2026 | 16.40 | 17.10 | 16.30 | 16.90 | 16.90 | 3.68% | 34,135,192 |
| Jun 22, 2026 | 16.10 | 16.40 | 16.00 | 16.30 | 16.30 | 1.88% | 14,206,663 |
| Jun 19, 2026 | 15.80 | 16.10 | 15.70 | 16.00 | 16.00 | 1.27% | 17,137,290 |
| Jun 18, 2026 | 15.90 | 16.00 | 15.60 | 15.80 | 15.80 | -0.63% | 7,394,429 |
| Jun 17, 2026 | 15.60 | 16.10 | 15.60 | 15.90 | 15.90 | 1.92% | 24,219,680 |
| Jun 16, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 14,404,050 |
| Jun 15, 2026 | 15.40 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | 5,798,256 |
| Jun 12, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | 1.32% | 3,973,335 |
| Jun 11, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 3,900,637 |
| Jun 10, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | - | 5,823,809 |
| Jun 9, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 0.66% | 6,039,905 |
| Jun 8, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -1.94% | 7,082,546 |
| Jun 5, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 1.31% | 13,130,810 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.20 | 15.30 | 15.30 | -1.29% | 6,123,445 |
| Jun 2, 2026 | 15.30 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 8,475,764 |
| May 29, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | - | 13,697,676 |
| May 28, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 0.66% | 8,022,799 |
| May 27, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - | 8,719,314 |
| May 26, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - | 9,065,956 |
| May 25, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | 1.33% | 12,159,570 |
| May 22, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 5,440,423 |
| May 21, 2026 | 15.10 | 15.20 | 14.90 | 15.10 | 15.10 | - | 8,472,266 |
| May 20, 2026 | 15.10 | 15.50 | 14.90 | 15.10 | 15.10 | 0.67% | 24,090,410 |
| May 19, 2026 | 14.40 | 15.20 | 14.40 | 15.00 | 15.00 | 3.45% | 26,912,252 |
| May 18, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -1.36% | 6,591,378 |
| May 15, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | 0.68% | 14,194,020 |
| May 14, 2026 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 2.82% | 18,011,990 |