Onsen Retreat and Spa Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.950	0.960	0.940	0.940	0.940	434,700
2026-10-19	0.960	0.960	0.950	0.950	0.950	615,700
2026-10-15	0.970	0.970	0.950	0.950	0.950	110,200
2026-10-14	0.970	0.970	0.960	0.970	0.970	10,400
2026-10-12	0.970	0.970	0.960	0.960	0.960	88,600
2026-10-09	0.950	0.970	0.950	0.970	0.970	217,204
2026-10-08	0.960	0.970	0.960	0.960	0.960	100,810
2026-10-07	0.970	0.970	0.960	0.970	0.970	230,000
2026-10-06	0.970	0.970	0.950	0.960	0.960	389,900
2026-10-05	0.970	0.970	0.960	0.970	0.970	96,700
2026-10-02	0.970	0.970	0.960	0.970	0.970	29,611
2026-10-01	0.970	0.980	0.960	0.960	0.960	144,600
2026-09-30	0.980	0.980	0.960	0.960	0.960	518,600
2026-09-29	0.980	0.980	0.970	0.980	0.980	185,700
2026-09-28	0.970	0.980	0.970	0.980	0.980	162,600
2026-09-25	0.970	0.980	0.960	0.970	0.970	129,000
2026-09-24	0.980	0.980	0.960	0.970	0.970	688,100
2026-09-23	0.980	0.980	0.970	0.980	0.980	275,400
2026-09-22	0.980	0.980	0.970	0.980	0.980	110,900
2026-09-21	0.980	0.980	0.970	0.980	0.980	123,900
2026-09-18	0.970	0.980	0.970	0.980	0.980	95,900
2026-09-17	0.970	0.980	0.970	0.980	0.980	405,600
2026-09-16	0.990	1.000	0.970	0.970	0.970	1,809,100
2026-09-15	0.980	1.000	0.980	0.980	0.980	1,443,600
2026-09-14	0.980	1.010	0.970	0.980	0.980	2,537,700
2026-09-11	0.990	1.040	0.970	0.980	0.980	4,125,600
2026-09-10	0.990	1.000	0.980	0.980	0.980	202,700
2026-09-09	0.990	1.010	0.970	0.980	0.980	1,475,700
2026-09-08	0.980	1.010	0.970	0.990	0.990	1,452,500
2026-09-07	0.980	0.990	0.970	0.980	0.980	293,500
2026-09-04	0.980	0.980	0.970	0.980	0.980	87,900
2026-09-03	0.990	1.020	0.970	0.970	0.970	4,513,100
2026-09-02	1.020	1.030	0.980	0.980	0.980	3,021,800
2026-09-01	1.020	1.030	1.010	1.020	1.020	666,800
2026-08-31	1.030	1.040	1.020	1.030	1.030	54,300
2026-08-28	1.030	1.040	1.020	1.030	1.030	350,900
2026-08-27	1.030	1.050	1.030	1.030	1.030	783,000
2026-08-26	1.020	1.040	1.020	1.030	1.030	497,700
2026-08-25	1.030	1.050	1.020	1.040	1.040	809,600
2026-08-24	1.040	1.060	1.030	1.030	1.030	1,450,700
2026-08-21	1.030	1.050	1.020	1.040	1.040	2,250,800
2026-08-20	1.030	1.040	1.020	1.020	1.020	1,536,600
2026-08-19	1.040	1.050	1.030	1.030	1.030	2,287,700
2026-08-18	1.040	1.060	1.020	1.030	1.030	2,463,000
2026-08-17	1.040	1.050	1.020	1.030	1.030	1,913,100
2026-08-14	1.040	1.040	1.030	1.040	1.040	256,000
2026-08-13	1.040	1.040	1.020	1.030	1.030	841,900
2026-08-12	1.030	1.030	1.030	1.030	1.030	0
2026-08-11	1.050	1.060	1.020	1.030	1.030	2,518,200
2026-08-10	1.120	1.130	1.040	1.050	1.050	5,471,900
2026-08-07	1.120	1.130	1.110	1.130	1.130	325,000
2026-08-06	1.120	1.130	1.110	1.120	1.120	813,200
2026-08-05	1.130	1.130	1.110	1.130	1.130	583,900
2026-08-04	1.130	1.130	1.120	1.130	1.130	321,000
2026-08-03	1.130	1.130	1.120	1.130	1.130	280,400
2026-07-31	1.120	1.130	1.100	1.130	1.130	497,900
2026-07-30	1.190	1.190	1.090	1.100	1.100	4,490,600
2026-07-29	1.190	1.190	1.190	1.190	1.190	0
2026-07-28	1.190	1.190	1.190	1.190	1.190	0
2026-07-27	1.210	1.210	1.180	1.190	1.190	869,100

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0190 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.