Onsen Retreat and Spa Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.030 | 1.040 | 1.020 | 1.030 | 1.014 | 400,000 |
| 2026-01-30 | 1.040 | 1.050 | 1.030 | 1.030 | 1.014 | 262,214 |
| 2026-01-29 | 1.050 | 1.050 | 1.030 | 1.030 | 1.014 | 190,300 |
| 2026-01-28 | 1.060 | 1.060 | 1.040 | 1.040 | 1.023 | 529,733 |
| 2026-01-27 | 1.030 | 1.080 | 1.020 | 1.050 | 1.033 | 3,353,359 |
| 2026-01-26 | 1.070 | 1.070 | 1.000 | 1.020 | 1.004 | 3,161,508 |
| 2026-01-23 | 1.090 | 1.110 | 1.050 | 1.070 | 1.053 | 1,764,003 |
| 2026-01-22 | 1.130 | 1.150 | 1.070 | 1.070 | 1.053 | 6,689,198 |
| 2026-01-21 | 1.030 | 1.120 | 1.010 | 1.110 | 1.092 | 5,411,616 |
| 2026-01-20 | 1.030 | 1.040 | 1.010 | 1.020 | 1.004 | 559,015 |
| 2026-01-19 | 1.030 | 1.030 | 1.010 | 1.030 | 1.014 | 534,209 |
| 2026-01-16 | 1.020 | 1.050 | 1.010 | 1.030 | 1.014 | 1,185,441 |
| 2026-01-15 | 1.010 | 1.020 | 1.000 | 1.020 | 1.004 | 986,100 |
| 2026-01-14 | 1.020 | 1.060 | 1.010 | 1.010 | 0.994 | 1,102,500 |
| 2026-01-13 | 1.040 | 1.060 | 1.010 | 1.020 | 1.004 | 1,114,412 |
| 2026-01-12 | 1.080 | 1.090 | 1.030 | 1.040 | 1.023 | 1,110,794 |
| 2026-01-09 | 1.110 | 1.110 | 1.080 | 1.080 | 1.063 | 1,068,988 |
| 2026-01-08 | 1.110 | 1.120 | 1.100 | 1.110 | 1.092 | 589,001 |
| 2026-01-07 | 1.120 | 1.130 | 1.100 | 1.110 | 1.092 | 578,007 |
| 2026-01-06 | 1.140 | 1.140 | 1.110 | 1.110 | 1.092 | 707,015 |
| 2026-01-05 | 1.120 | 1.160 | 1.100 | 1.140 | 1.122 | 2,423,127 |
| 2025-12-30 | 1.130 | 1.130 | 1.080 | 1.100 | 1.082 | 1,187,202 |
| 2025-12-29 | 1.140 | 1.140 | 1.100 | 1.120 | 1.102 | 1,033,731 |
| 2025-12-26 | 1.180 | 1.190 | 1.130 | 1.130 | 1.112 | 1,697,800 |
| 2025-12-25 | 1.130 | 1.190 | 1.130 | 1.160 | 1.142 | 3,993,901 |
| 2025-12-24 | 1.130 | 1.140 | 1.120 | 1.120 | 1.102 | 457,005 |
| 2025-12-23 | 1.130 | 1.150 | 1.130 | 1.140 | 1.122 | 717,500 |
| 2025-12-22 | 1.120 | 1.130 | 1.120 | 1.120 | 1.102 | 732,729 |
| 2025-12-19 | 1.130 | 1.160 | 1.120 | 1.120 | 1.102 | 1,441,601 |
| 2025-12-18 | 1.170 | 1.180 | 1.120 | 1.120 | 1.102 | 1,770,504 |
| 2025-12-17 | 1.160 | 1.200 | 1.160 | 1.170 | 1.151 | 2,395,300 |
| 2025-12-16 | 1.200 | 1.200 | 1.150 | 1.160 | 1.142 | 1,424,005 |
| 2025-12-15 | 1.220 | 1.220 | 1.170 | 1.200 | 1.181 | 1,141,411 |
| 2025-12-12 | 1.200 | 1.250 | 1.200 | 1.220 | 1.201 | 1,909,300 |
| 2025-12-11 | 1.260 | 1.260 | 1.180 | 1.200 | 1.181 | 2,478,548 |
| 2025-12-09 | 1.250 | 1.290 | 1.240 | 1.270 | 1.250 | 1,495,000 |
| 2025-12-08 | 1.320 | 1.320 | 1.230 | 1.270 | 1.250 | 3,570,410 |
| 2025-12-04 | 1.380 | 1.390 | 1.310 | 1.330 | 1.309 | 7,102,985 |
| 2025-12-03 | 1.390 | 1.390 | 1.320 | 1.370 | 1.348 | 9,871,015 |
| 2025-12-02 | 1.390 | 1.450 | 1.380 | 1.400 | 1.378 | 14,133,850 |
| 2025-12-01 | 1.440 | 1.440 | 1.340 | 1.370 | 1.348 | 9,769,538 |
| 2025-11-28 | 1.320 | 1.440 | 1.310 | 1.440 | 1.417 | 13,974,060 |
| 2025-11-27 | 1.370 | 1.430 | 1.310 | 1.310 | 1.289 | 22,383,770 |
| 2025-11-26 | 1.300 | 1.330 | 1.280 | 1.320 | 1.299 | 9,245,223 |
| 2025-11-25 | 1.130 | 1.360 | 1.110 | 1.320 | 1.299 | 34,306,641 |
| 2025-11-24 | 1.180 | 1.190 | 1.110 | 1.120 | 1.102 | 7,664,800 |
| 2025-11-21 | 1.240 | 1.270 | 1.170 | 1.170 | 1.151 | 9,619,952 |
| 2025-11-20 | 1.230 | 1.250 | 1.200 | 1.230 | 1.210 | 5,647,212 |
| 2025-11-19 | 1.120 | 1.320 | 1.120 | 1.240 | 1.220 | 28,635,770 |
| 2025-11-18 | 1.140 | 1.180 | 1.110 | 1.110 | 1.092 | 2,567,438 |
| 2025-11-17 | 1.110 | 1.160 | 1.060 | 1.150 | 1.132 | 6,090,738 |
| 2025-11-14 | 1.140 | 1.140 | 1.100 | 1.100 | 1.082 | 998,187 |
| 2025-11-13 | 1.150 | 1.160 | 1.130 | 1.140 | 1.122 | 1,158,517 |
| 2025-11-12 | 1.210 | 1.210 | 1.130 | 1.140 | 1.122 | 1,642,430 |
| 2025-11-11 | 1.210 | 1.240 | 1.190 | 1.200 | 1.181 | 2,707,036 |
| 2025-11-10 | 1.210 | 1.240 | 1.190 | 1.200 | 1.181 | 2,920,311 |
| 2025-11-07 | 1.220 | 1.290 | 1.200 | 1.220 | 1.201 | 5,396,800 |
| 2025-11-06 | 1.210 | 1.300 | 1.190 | 1.230 | 1.210 | 11,125,010 |
| 2025-11-05 | 1.250 | 1.270 | 1.160 | 1.200 | 1.181 | 7,929,940 |
| 2025-11-04 | 1.260 | 1.280 | 1.220 | 1.240 | 1.220 | 1,666,321 |
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.