Skip to main content
Osotspa PCL (BKK:OSP)
Thailand flag Thailand · Delayed Price · Currency is THB
15.10
0.00 (0.00%)
Apr 29, 2026, 2:21 PM ICT

Osotspa PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7015.7015.1015.1015.10-3.82%13,870,450
Apr 27, 202615.4015.8015.3015.7015.703.29%12,384,430
Apr 24, 202615.2015.3015.0015.2015.20-5,076,575
Apr 23, 202615.0015.2014.9015.2015.20-5,464,922
Apr 22, 202615.1015.2015.0015.2015.20-4,490,044
Apr 21, 202615.2015.3015.0015.2015.200.66%5,885,996
Apr 20, 202615.1015.2014.9015.1015.10-2,559,667
Apr 17, 202615.2015.2015.0015.1015.10-0.66%3,138,504
Apr 16, 202615.0015.4015.0015.2015.200.66%5,523,588
Apr 10, 202615.0015.1014.9015.1015.100.67%3,447,381
Apr 9, 202615.2015.2014.9015.0015.00-1.96%5,478,509
Apr 8, 202615.3015.3015.1015.3015.301.32%7,773,606
Apr 7, 202615.0015.1014.7015.1015.102.03%7,800,063
Apr 3, 202615.0015.1014.7014.8014.80-1.33%8,993,367
Apr 2, 202614.9015.1014.9015.0015.00-1.32%8,046,172
Apr 1, 202615.2015.4015.0015.2015.202.70%18,593,730
Mar 31, 202614.6014.9014.5014.8014.802.07%15,585,480
Mar 30, 202614.2014.6014.1014.5014.500.69%11,768,510
Mar 27, 202614.4014.5014.2014.4014.400.70%12,804,700
Mar 26, 202614.4014.4014.1014.3014.30-2.05%10,194,300
Mar 25, 202614.4014.6014.3014.6014.602.82%8,517,861
Mar 24, 202614.2014.2013.9014.2014.201.43%7,809,188
Mar 23, 202613.9014.2013.9014.0014.00-2.78%10,197,480
Mar 20, 202614.2014.4014.0014.4014.402.86%11,900,900
Mar 19, 202614.3014.4013.9014.0014.00-3.45%17,754,270
Mar 18, 202614.4014.7014.3014.5014.501.40%18,103,360
Mar 17, 202614.4014.6014.3014.3014.300.70%15,840,530
Mar 16, 202614.2014.3014.1014.2014.20-1.39%10,450,140
Mar 13, 202614.5014.5014.2014.4014.40-1.37%8,282,868
Mar 12, 202614.3014.7014.2014.6014.602.10%17,840,610
Mar 11, 202614.8014.9014.3014.3014.30-2.72%15,599,720
Mar 10, 202615.1015.1014.4014.7014.70-0.68%22,332,050
Mar 9, 202614.0014.8013.7014.8014.80-0.67%17,309,170
Mar 6, 202614.7015.0014.7014.9014.900.68%15,115,630
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