Skip to main content
Osotspa PCL (BKK:OSP)
Thailand flag Thailand · Delayed Price · Currency is THB
14.90
+0.10 (0.68%)
Mar 6, 2026, 4:35 PM ICT

Osotspa PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7015.0014.7014.80--245,800
Mar 5, 202615.7015.7014.5014.8014.80-1.33%39,056,080
Mar 4, 202615.1015.4014.2015.0015.00-6.83%25,887,640
Mar 2, 202616.7017.1015.9016.1016.10-6.40%36,591,190
Feb 27, 202617.9017.9017.2017.2017.20-3.91%31,181,360
Feb 26, 202618.4018.4017.9017.9017.90-3.76%26,149,740
Feb 25, 202618.7018.8018.6018.6018.600.54%5,249,668
Feb 24, 202618.4018.6018.1018.5018.50-3,889,758
Feb 23, 202618.6018.6018.1018.5018.50-0.54%5,709,674
Feb 20, 202618.8018.8018.3018.6018.60-1.06%7,926,692
Feb 19, 202618.6018.9018.5018.8018.800.53%6,793,841
Feb 18, 202618.5018.8018.5018.7018.701.08%8,438,664
Feb 17, 202618.3018.5018.0018.5018.500.54%14,335,690
Feb 16, 202618.4018.5018.2018.4018.400.55%4,117,282
Feb 13, 202618.4018.6018.1018.3018.30-1.08%9,277,598
Feb 12, 202618.3018.7018.3018.5018.501.09%8,431,483
Feb 11, 202618.5018.5018.1018.3018.30-0.54%11,601,690
Feb 10, 202618.4018.4018.1018.4018.40-8,955,355
Feb 9, 202618.3018.4018.1018.4018.403.37%15,235,090
Feb 6, 202617.9018.1017.7017.8017.80-0.56%3,618,723
Feb 5, 202617.7017.9017.5017.9017.900.56%4,236,347
Feb 4, 202617.8017.8017.4017.8017.80-9,222,815
Feb 3, 202617.9018.2017.8017.8017.80-0.56%10,201,310
Feb 2, 202617.6017.9017.4017.9017.901.13%8,651,182
Jan 30, 202617.5017.8017.4017.7017.701.14%15,588,140
Jan 29, 202617.4017.6017.2017.5017.501.16%8,815,781
Jan 28, 202617.2017.4017.1017.3017.30-4,400,782
Jan 27, 202617.0017.4017.0017.3017.301.76%6,301,287
Jan 26, 202617.1017.3016.8017.0017.000.59%8,381,175
Jan 23, 202617.4017.4016.7016.9016.90-2.87%12,800,430
Jan 22, 202617.6017.7017.2017.4017.40-1.69%7,422,129
Jan 21, 202617.4017.8017.4017.7017.702.91%10,390,560
Jan 20, 202617.4017.6017.2017.2017.20-1.15%14,178,970
Jan 19, 202617.7017.7017.1017.4017.40-1.69%16,328,710
Jan 16, 202617.2017.7016.8017.7017.702.91%14,993,820
Jan 15, 202617.0017.2016.8017.2017.201.18%8,134,410
Jan 14, 202616.7017.0016.6017.0017.001.80%9,954,943
Jan 13, 202617.0017.4016.5016.7016.701.21%20,219,110
Jan 12, 202616.7016.8016.5016.5016.50-10,856,310
Jan 9, 202616.2016.7016.2016.5016.501.85%7,857,891
Jan 8, 202616.4016.5016.1016.2016.20-1.82%9,792,366
Jan 7, 202616.0016.5016.0016.5016.504.43%10,502,270
Jan 6, 202615.9016.1015.8015.8015.80-0.63%7,085,714
Jan 5, 202616.2016.3015.7015.9015.90-1.24%6,441,180
Dec 30, 202515.7016.2015.7016.1016.101.90%6,325,887
Dec 29, 202515.6015.9015.5015.8015.801.94%9,334,388
Dec 26, 202515.9015.9015.4015.5015.50-1.90%14,936,030
Dec 25, 202516.3016.3015.7015.8015.80-3.07%11,599,070
Dec 24, 202516.4016.7016.2016.3016.30-0.61%6,436,489
Dec 23, 202516.4016.7016.3016.4016.400.61%8,903,258
Dec 22, 202516.4016.5016.0016.3016.30-7,845,809
Dec 19, 202516.0016.3015.9016.3016.301.88%8,083,553
Dec 18, 202515.8016.1015.8016.0016.000.63%3,872,505
Dec 17, 202516.0016.3015.9015.9015.90-0.62%5,441,570
Dec 16, 202516.0016.1015.8016.0016.00-0.62%4,503,478
Dec 15, 202515.8016.1015.7016.1016.101.90%9,755,998
Dec 12, 202515.8015.9015.4015.8015.80-8,215,272
Dec 11, 202515.8015.8015.3015.8015.800.64%3,216,848
Dec 9, 202515.1015.7015.1015.7015.703.97%5,190,244
Dec 8, 202515.7015.7015.1015.1015.10-4.43%5,386,430
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