Onsen Retreat and Spa Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.350 | 1.360 | 1.260 | 1.270 | 1.250 | 2,646,099 |
| 2025-10-31 | 1.370 | 1.420 | 1.340 | 1.340 | 1.319 | 2,818,206 |
| 2025-10-30 | 1.390 | 1.420 | 1.360 | 1.370 | 1.348 | 2,597,049 |
| 2025-10-29 | 1.390 | 1.430 | 1.360 | 1.380 | 1.358 | 4,619,310 |
| 2025-10-28 | 1.470 | 1.520 | 1.350 | 1.390 | 1.368 | 5,523,522 |
| 2025-10-27 | 1.530 | 1.550 | 1.450 | 1.450 | 1.427 | 2,673,571 |
| 2025-10-24 | 1.570 | 1.570 | 1.510 | 1.530 | 1.506 | 2,271,362 |
| 2025-10-22 | 1.520 | 1.610 | 1.500 | 1.560 | 1.535 | 11,836,100 |
| 2025-10-21 | 1.530 | 1.550 | 1.490 | 1.510 | 1.486 | 3,405,531 |
| 2025-10-20 | 1.610 | 1.630 | 1.500 | 1.520 | 1.496 | 5,615,484 |
| 2025-10-17 | 1.700 | 1.720 | 1.590 | 1.590 | 1.565 | 12,602,280 |
| 2025-10-16 | 1.670 | 1.730 | 1.650 | 1.730 | 1.702 | 18,771,820 |
| 2025-10-15 | 1.630 | 1.670 | 1.620 | 1.630 | 1.604 | 7,078,051 |
| 2025-10-14 | 1.790 | 1.790 | 1.600 | 1.600 | 1.575 | 13,609,530 |
| 2025-10-10 | 1.870 | 1.880 | 1.800 | 1.800 | 1.771 | 16,597,689 |
| 2025-10-09 | 1.840 | 1.900 | 1.810 | 1.890 | 1.860 | 46,881,527 |
| 2025-10-08 | 1.990 | 2.000 | 1.800 | 1.820 | 1.791 | 56,585,008 |
| 2025-10-07 | 2.600 | 2.740 | 2.040 | 2.040 | 2.007 | 246,214,094 |
← NewerPage 5 of 5 · 258 trading days
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.