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
2026-05-01	1.140	1.140	1.140	1.140	1.140	0
2026-04-30	1.170	1.170	1.140	1.140	1.140	409,800
2026-04-29	1.160	1.170	1.160	1.170	1.170	104,300
2026-04-28	1.170	1.180	1.150	1.170	1.170	264,500
2026-04-27	1.170	1.180	1.170	1.170	1.170	182,400
2026-04-24	1.170	1.170	1.160	1.160	1.160	91,800
2026-04-23	1.170	1.170	1.160	1.170	1.170	292,800
2026-04-22	1.160	1.180	1.160	1.180	1.180	379,300
2026-04-21	1.190	1.190	1.160	1.160	1.160	531,300
2026-04-20	1.190	1.200	1.180	1.190	1.190	212,200
2026-04-17	1.210	1.210	1.190	1.200	1.200	446,400
2026-04-16	1.210	1.210	1.190	1.200	1.200	220,400
2026-04-10	1.200	1.200	1.180	1.200	1.200	395,600
2026-04-09	1.220	1.220	1.180	1.200	1.200	586,400
2026-04-08	1.200	1.210	1.190	1.210	1.210	713,300
2026-04-07	1.190	1.200	1.180	1.200	1.200	418,600
2026-04-03	1.210	1.220	1.180	1.190	1.190	632,400
2026-04-02	1.200	1.210	1.160	1.210	1.210	1,339,600
2026-04-01	1.200	1.200	1.170	1.200	1.200	1,323,300
2026-03-31	1.200	1.200	1.180	1.200	1.200	754,900
2026-03-30	1.200	1.210	1.170	1.200	1.200	894,800
2026-03-27	1.200	1.210	1.170	1.210	1.210	605,400
2026-03-26	1.230	1.240	1.160	1.190	1.190	1,086,200
2026-03-25	1.150	1.220	1.140	1.220	1.220	3,275,600
2026-03-24	1.120	1.160	1.120	1.150	1.150	396,600
2026-03-23	1.120	1.150	1.110	1.150	1.150	389,300
2026-03-20	1.110	1.150	1.100	1.150	1.150	797,600
2026-03-19	1.140	1.150	1.110	1.120	1.120	759,100
2026-03-18	1.170	1.170	1.140	1.170	1.170	466,000
2026-03-17	1.170	1.170	1.140	1.170	1.170	703,400
2026-03-16	1.170	1.180	1.140	1.170	1.170	539,000
2026-03-13	1.180	1.180	1.130	1.170	1.170	381,927
2026-03-12	1.190	1.210	1.160	1.190	1.171	2,803,735
2026-03-11	1.200	1.200	1.170	1.170	1.151	1,887,405
2026-03-10	1.140	1.210	1.130	1.170	1.151	1,898,159
2026-03-09	1.070	1.150	1.070	1.150	1.132	669,405
2026-03-06	1.130	1.150	1.100	1.150	1.132	467,702
2026-03-05	1.130	1.130	1.070	1.130	1.112	1,107,160
2026-03-04	1.040	1.110	1.000	1.110	1.092	2,363,584
2026-03-02	1.190	1.190	1.080	1.120	1.102	4,846,200
2026-02-27	1.290	1.290	1.240	1.240	1.220	4,863,471
2026-02-26	1.240	1.300	1.230	1.260	1.240	13,528,230
2026-02-25	1.210	1.240	1.200	1.220	1.201	4,837,813
2026-02-24	1.200	1.230	1.190	1.210	1.191	2,530,901
2026-02-23	1.230	1.240	1.160	1.210	1.191	4,179,119
2026-02-20	1.230	1.230	1.180	1.220	1.201	4,960,705
2026-02-19	1.220	1.250	1.190	1.230	1.210	9,176,032
2026-02-18	1.220	1.230	1.180	1.220	1.201	5,839,023
2026-02-17	1.230	1.240	1.170	1.210	1.191	9,816,609
2026-02-16	1.100	1.210	1.100	1.210	1.191	15,815,140
2026-02-13	1.070	1.120	1.060	1.090	1.073	6,128,101
2026-02-12	1.060	1.070	1.040	1.070	1.053	1,196,313
2026-02-11	1.090	1.090	1.040	1.050	1.033	2,847,459
2026-02-10	1.030	1.110	1.020	1.090	1.073	6,886,107
2026-02-09	1.020	1.030	1.010	1.020	1.004	2,091,301
2026-02-06	1.030	1.040	1.020	1.020	1.004	984,900
2026-02-05	1.020	1.030	1.020	1.020	1.004	924,501
2026-02-04	1.030	1.040	1.020	1.020	1.004	1,821,301
2026-02-03	1.040	1.070	1.020	1.030	1.014	1,691,400
2026-02-02	1.030	1.040	1.020	1.030	1.014	400,000

← NewerPage 3 of 5 · 257 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.