Skip to main content
Osotspa PCL (BKK:OSP)
Thailand flag Thailand · Delayed Price · Currency is THB
15.80
0.00 (0.00%)
At close: Dec 4, 2025

Osotspa PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.8015.9015.7015.8015.80-6,392,516
Dec 3, 202516.1016.1015.7015.8015.80-1.25%5,805,269
Dec 2, 202516.0016.1015.8016.0016.00-4,824,380
Dec 1, 202515.9016.0015.8016.0016.001.27%7,053,959
Nov 28, 202515.8015.9015.7015.8015.800.64%5,107,670
Nov 27, 202515.6015.8015.5015.7015.700.64%3,427,781
Nov 26, 202516.0016.2015.6015.6015.60-11,989,933
Nov 25, 202515.7015.8015.5015.6015.60-0.64%4,715,125
Nov 24, 202515.2016.0015.2015.7015.703.29%17,225,300
Nov 21, 202515.1015.3015.0015.2015.20-0.65%9,384,034
Nov 20, 202515.4015.6015.2015.3015.300.66%5,988,730
Nov 19, 202515.4015.5015.1015.2015.20-1.30%5,263,821
Nov 18, 202515.6015.8015.4015.4015.40-3.14%6,241,028
Nov 17, 202515.7015.9015.5015.9015.901.27%3,908,382
Nov 14, 202515.8015.9015.4015.7015.70-1.88%7,866,128
Nov 13, 202515.7016.0015.1016.0016.002.56%14,278,830
Nov 12, 202515.7015.7015.3015.6015.60-1.27%3,325,982
Nov 11, 202515.4015.8015.2015.8015.801.28%6,487,943
Nov 10, 202515.2015.9015.2015.6015.604.70%14,697,510
Nov 7, 202514.9015.1014.9014.9014.90-1.32%1,236,245
Nov 6, 202514.8015.2014.6015.1015.102.03%6,306,463
Nov 5, 202515.0015.2014.6014.8014.80-1.99%8,817,734
Nov 4, 202515.6015.6014.9015.1015.10-1.31%6,159,156
Nov 3, 202515.7015.8015.3015.3015.30-2.55%3,538,407
Oct 31, 202515.6015.7015.4015.7015.70-2,583,326
Oct 30, 202515.4015.7015.4015.7015.701.29%4,115,990
Oct 29, 202515.7015.9015.4015.5015.50-1.90%6,200,642
Oct 28, 202516.4016.5015.7015.8015.80-4.82%13,904,090
Oct 27, 202517.1017.1016.6016.6016.60-6,676,613
Oct 24, 202516.3016.7016.1016.6016.602.47%6,471,618
Oct 22, 202516.1016.4015.8016.2016.200.62%7,365,472
Oct 21, 202516.3016.3016.0016.1016.10-0.62%5,359,627
Oct 20, 202516.1016.4016.0016.2016.201.89%12,049,080
Oct 17, 202516.0016.2015.7015.9015.90-1.24%12,280,600
Oct 16, 202516.3016.5015.9016.1016.10-1.23%11,028,090
Oct 15, 202516.4016.5016.2016.3016.30-7,528,850
Oct 14, 202516.8016.9016.3016.3016.30-2.40%10,856,850
Oct 10, 202516.9016.9016.6016.7016.70-1.18%4,141,110
Oct 9, 202517.0017.0016.8016.9016.90-0.59%6,705,219
Oct 8, 202517.1017.3016.9017.0017.00-0.58%6,164,588
Oct 7, 202517.0017.2016.9017.1017.101.79%4,528,561
Oct 6, 202517.1017.1016.8016.8016.80-0.59%4,793,272
Oct 3, 202517.0017.1016.8016.9016.90-0.59%7,189,450
Oct 2, 202517.1017.3017.0017.0017.00-7,745,450
Oct 1, 202517.2017.3016.9017.0017.00-1.16%6,754,788
Sep 30, 202517.6017.6017.1017.2017.20-2.82%10,843,800
Sep 29, 202517.8017.8017.5017.7017.70-0.56%7,168,664
Sep 26, 202517.8017.9017.6017.8017.801.14%5,547,444
Sep 25, 202517.3017.7017.2017.6017.601.73%8,177,958
Sep 24, 202517.1017.5016.7017.3017.300.58%17,737,450
Sep 23, 202518.0018.1017.1017.2017.20-4.97%21,082,810
Sep 22, 202518.8018.8018.0018.1018.10-3.72%15,908,230
Sep 19, 202518.6018.8018.4018.8018.80-0.53%8,516,977
Sep 18, 202519.0019.1018.6018.9018.90-0.53%6,750,632
Sep 17, 202519.0019.2018.8019.0019.00-6,456,104
Sep 16, 202518.9019.3018.8019.0019.000.53%5,316,950
Sep 15, 202519.0019.0018.7018.9018.90-0.53%3,214,010
Sep 12, 202519.2019.3018.9019.0019.00-2,567,171
Sep 11, 202519.1019.4019.0019.0019.00-2.56%14,655,540
Sep 10, 202519.3019.5019.0019.5019.500.52%16,087,850
Sep 9, 202518.9019.4018.8019.4019.402.65%18,978,110
Sep 8, 202518.2019.1018.1018.9018.907.39%29,704,110
Sep 5, 202517.4017.9017.2017.6017.602.33%12,443,040
Sep 4, 202517.1017.5017.0017.2017.200.58%15,024,560
Sep 3, 202516.6017.2016.6017.1017.103.64%13,976,280
Sep 2, 202516.3016.7016.2016.5016.501.85%4,366,462
Sep 1, 202516.3016.5015.9016.2016.20-1.22%6,877,928
Aug 29, 202516.5016.6016.2016.4016.40-0.61%11,155,550
Aug 28, 202516.6016.7016.3016.5016.50-3.51%13,153,900
Aug 27, 202517.2017.3017.0017.1016.700.59%6,054,348
Aug 26, 202517.7017.7017.0017.0016.60-3.95%11,505,720
Aug 25, 202517.5017.8017.3017.7017.292.31%3,888,351
Aug 22, 202517.5017.6017.3017.3016.90-1.14%4,000,690
Aug 21, 202517.4017.7017.2017.5017.091.16%10,715,890
Aug 20, 202516.8017.4016.7017.3016.902.98%15,875,750
Aug 19, 202517.4017.4016.8016.8016.41-3.45%18,680,150
Aug 18, 202517.8018.1017.4017.4016.99-2.25%5,073,048
Aug 15, 202518.1018.1017.6017.8017.38-1.66%9,166,464
Aug 14, 202518.5018.5018.0018.1017.68-1.63%16,455,440
Aug 13, 202518.4018.7018.3018.4017.97-6,807,032
Aug 8, 202518.4018.5018.2018.4017.97-0.54%6,740,770
Aug 7, 202518.8018.8018.4018.5018.07-1.60%9,873,501
Aug 6, 202518.0018.9018.0018.8018.363.30%14,213,770
Aug 5, 202518.0018.3017.8018.2017.772.82%7,996,657
Aug 4, 202517.8017.8017.4017.7017.290.57%3,183,427
Aug 1, 202518.1018.3017.5017.6017.19-1.68%8,901,231
Jul 31, 202518.1018.2017.8017.9017.48-1.65%7,834,482
Jul 30, 202517.8018.2017.6018.2017.773.41%13,128,770
Jul 29, 202517.5017.9017.2017.6017.191.15%14,244,240
Jul 25, 202516.7017.4016.7017.4016.993.57%13,170,340
Jul 24, 202517.0017.1016.7016.8016.41-3.45%20,510,590
Jul 23, 202517.0017.4016.9017.4016.994.19%23,573,010
Jul 22, 202516.4017.0016.4016.7016.312.45%22,002,320
Jul 21, 202516.6016.7016.1016.3015.92-1.81%7,996,744
Jul 18, 202516.6016.9016.5016.6016.21-8,935,299
Jul 17, 202516.7016.8016.3016.6016.21-12,298,850
Jul 16, 202516.3016.9016.1016.6016.210.61%19,422,610
Jul 15, 202515.7016.7015.7016.5016.114.43%14,581,580
Jul 14, 202515.2015.9015.2015.8015.432.60%9,799,093
Jul 11, 202515.6015.6015.2015.4015.04-0.65%6,142,295