Osotspa

OSP
🏛️ thailand →
17.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 34.50 34.50 34.00 34.25 9.5M
2021-12-29 33.50 34.50 33.25 34.50 17.7M
2021-12-28 33.25 33.50 33.00 33.50 3.1M
2021-12-27 33.00 33.25 32.75 33.00 1.8M
2021-12-24 33.00 33.25 32.75 33.00 3.5M
2021-12-23 33.25 33.25 33.00 33.25 2.8M
2021-12-22 33.50 33.50 32.75 33.00 5.4M
2021-12-21 33.25 33.50 33.00 33.50 5.8M
2021-12-20 33.25 33.50 32.75 33.00 5.2M
2021-12-17 33.25 33.50 33.25 33.50 4.9M
2021-12-16 33.50 33.50 33.00 33.50 5.4M
2021-12-15 33.50 33.50 33.25 33.50 1.7M
2021-12-14 33.50 33.75 33.00 33.50 4.3M
2021-12-13 33.75 33.75 33.25 33.75 3.4M
2021-12-09 33.00 33.25 33.00 33.25 1.0M
2021-12-08 33.25 33.50 32.75 33.00 4.3M
2021-12-07 32.50 33.50 32.50 33.00 7.6M
2021-12-03 32.50 32.50 32.25 32.25 3.6M
2021-12-02 32.25 32.50 32.00 32.25 4.5M
2021-12-01 32.00 32.50 31.50 32.50 9.3M
2021-11-30 32.75 33.00 31.75 32.00 26.8M
2021-11-29 33.00 33.25 32.25 32.75 13.5M
2021-11-26 34.00 34.25 32.75 33.25 19.3M
2021-11-25 34.25 34.25 33.75 34.00 12.1M
2021-11-24 34.25 34.50 33.75 34.00 13.4M
2021-11-23 34.25 34.75 34.00 34.25 7.2M
2021-11-22 34.50 34.50 34.25 34.25 6.0M
2021-11-19 34.50 34.75 34.25 34.50 4.9M
2021-11-18 35.00 35.00 34.50 34.75 4.5M
2021-11-17 34.75 35.00 34.50 34.75 3.1M
2021-11-16 35.00 35.00 34.50 34.75 5.5M
2021-11-15 35.00 35.50 34.50 34.75 16.9M
2021-11-12 34.50 35.25 34.00 35.00 30.2M
2021-11-11 33.25 34.50 33.25 34.25 24.2M
2021-11-10 33.25 33.25 33.00 33.00 1.4M
2021-11-09 33.25 33.25 33.00 33.25 1.6M
2021-11-08 33.50 33.50 32.50 33.25 9.3M
2021-11-05 33.25 33.50 33.25 33.50 2.5M
2021-11-04 32.75 33.75 32.50 33.25 9.2M
2021-11-03 33.25 33.50 32.50 32.75 12.2M
2021-11-02 32.75 33.25 32.00 33.25 21.4M
2021-11-01 32.75 33.25 32.50 32.75 6.0M
2021-10-29 33.25 33.50 32.50 32.75 16.4M
2021-10-28 33.50 33.50 33.00 33.25 5.9M
2021-10-27 33.25 33.50 33.00 33.25 4.9M
2021-10-26 33.50 33.50 33.00 33.25 9.9M
2021-10-25 33.50 33.50 33.00 33.50 10.5M
2021-10-21 33.75 33.75 33.00 33.25 9.6M
2021-10-20 33.75 33.75 33.00 33.75 14.9M
2021-10-19 33.75 34.00 33.50 33.75 6.3M
2021-10-18 33.75 34.00 33.75 34.00 2.5M
2021-10-15 34.00 34.00 33.50 34.00 12.7M
2021-10-14 34.25 34.25 33.75 34.00 3.2M
2021-10-12 34.25 34.50 34.00 34.25 4.6M
2021-10-11 34.00 34.25 34.00 34.00 3.4M
2021-10-08 34.00 34.25 34.00 34.00 3.3M
2021-10-07 33.50 34.25 33.50 34.00 5.2M
2021-10-06 33.75 34.25 33.00 33.50 13.2M
2021-10-05 34.00 34.25 33.75 33.75 4.5M
2021-10-04 33.75 34.25 33.75 34.00 4.5M
2021-10-01 33.75 34.25 33.50 33.75 15.7M
2021-09-30 34.50 34.75 33.75 34.00 14.2M
2021-09-29 34.50 34.75 34.25 34.50 8.1M
2021-09-28 34.25 34.75 34.25 34.75 5.6M
2021-09-27 34.75 35.00 34.25 34.50 16.0M
2021-09-23 35.00 35.25 34.50 35.00 13.1M
2021-09-22 35.00 35.25 34.50 35.00 7.5M
2021-09-21 34.75 35.00 34.50 34.75 4.3M
2021-09-20 35.00 35.00 34.50 34.75 9.7M
2021-09-17 35.25 35.50 34.75 35.25 10.2M
2021-09-16 35.50 36.00 35.25 35.25 10.2M
2021-09-15 34.75 35.25 34.50 35.00 6.1M
2021-09-14 35.00 35.25 34.75 34.75 6.9M
2021-09-13 35.25 35.25 34.50 35.00 4.1M
2021-09-10 35.00 35.25 34.75 35.00 3.2M
2021-09-09 34.75 35.25 34.50 35.00 7.7M
2021-09-08 34.75 35.00 34.50 35.00 4.0M
2021-09-07 35.25 35.50 34.75 34.75 6.3M
2021-09-06 35.00 35.00 34.50 35.00 12.5M
2021-09-03 35.25 35.75 34.75 35.00 12.5M
2021-09-02 35.50 35.75 35.00 35.00 11.6M
2021-09-01 36.25 36.50 35.25 35.75 12.2M
2021-08-31 36.50 36.75 36.25 36.50 8.7M
2021-08-30 36.25 36.50 36.00 36.50 7.2M
2021-08-27 35.75 36.25 35.50 35.75 9.6M
2021-08-26 35.75 36.00 35.50 36.00 4.9M
2021-08-25 36.25 36.25 35.25 35.75 10.8M
2021-08-24 36.25 36.50 36.00 36.25 5.5M
2021-08-23 36.75 37.00 36.25 36.50 11.1M
2021-08-20 36.75 37.00 36.50 36.75 5.1M
2021-08-19 36.25 37.00 36.25 37.00 9.3M
2021-08-18 36.25 36.50 36.00 36.50 7.2M
2021-08-17 36.25 36.50 35.75 36.50 10.3M
2021-08-16 36.00 36.50 35.25 36.25 12.7M
2021-08-13 35.00 36.00 35.00 36.00 11.7M
2021-08-11 34.75 34.75 34.25 34.75 7.8M
2021-08-10 34.75 35.00 34.50 34.75 8.6M
2021-08-09 34.50 34.75 34.25 34.75 4.5M
2021-08-06 34.50 34.75 33.75 34.75 10.7M
2021-08-05 34.75 34.75 34.25 34.50 5.4M
2021-08-04 34.75 35.00 34.50 34.75 4.8M
2021-08-03 34.50 35.25 34.50 35.00 5.4M
2021-08-02 35.25 35.50 34.25 34.25 11.1M
2021-07-30 35.00 35.50 34.50 35.25 7.7M
2021-07-29 36.00 36.25 35.00 35.25 10.8M
2021-07-27 37.00 37.00 36.00 36.00 8.3M
2021-07-23 37.75 37.75 36.75 37.00 10.5M
2021-07-22 38.00 38.00 37.25 37.50 14.1M
2021-07-21 38.00 38.25 37.75 38.00 2.0M
2021-07-20 38.25 38.25 37.75 38.00 5.0M
2021-07-19 38.00 38.50 37.75 38.25 4.7M
2021-07-16 39.00 39.00 38.00 38.25 6.2M
2021-07-15 38.25 38.75 38.00 38.75 9.1M
2021-07-14 38.00 38.50 38.00 38.00 4.2M
2021-07-13 37.50 38.50 37.25 38.00 8.8M
2021-07-12 37.50 37.75 37.25 37.50 3.6M
2021-07-09 37.50 37.75 37.25 37.50 9.4M
2021-07-08 38.00 38.25 37.25 37.75 20.9M
2021-07-07 38.25 38.50 38.00 38.25 7.7M
2021-07-06 38.25 38.75 38.00 38.50 11.2M
2021-07-05 38.00 38.25 37.50 38.25 6.8M
2021-07-02 38.25 38.75 37.75 37.75 13.3M
2021-07-01 37.75 38.75 37.75 38.25 23.2M
2021-06-30 37.25 37.75 37.00 37.75 9.0M
2021-06-29 37.00 37.50 37.00 37.50 8.9M
2021-06-28 36.75 37.50 36.25 37.00 9.4M
2021-06-25 37.00 37.25 36.75 37.00 1.8M
2021-06-24 37.00 37.25 36.75 37.00 6.8M
2021-06-23 37.50 37.50 36.75 37.00 7.3M
2021-06-22 37.50 37.50 37.25 37.25 5.6M
2021-06-21 37.00 37.25 36.75 37.25 6.3M
2021-06-18 37.50 38.00 37.25 37.25 13.7M
2021-06-17 37.00 38.00 37.00 37.75 17.5M
2021-06-16 36.50 37.00 36.25 37.00 8.4M
2021-06-15 36.50 36.75 36.50 36.50 2.4M
2021-06-14 36.50 36.75 36.50 36.50 5.1M
2021-06-11 37.00 37.00 36.00 36.50 10.4M
2021-06-10 37.25 37.50 36.50 37.00 7.1M
2021-06-09 37.00 37.25 36.75 37.25 6.5M
2021-06-08 36.75 37.50 36.50 37.00 14.0M
2021-06-07 36.75 37.25 36.50 36.75 9.4M
2021-06-04 37.25 37.50 36.75 36.75 6.4M
2021-06-02 37.25 37.75 37.00 37.50 8.7M
2021-06-01 37.00 37.50 36.75 37.00 11.1M
2021-05-31 36.75 37.00 36.50 37.00 9.4M
2021-05-28 36.75 37.00 36.50 36.75 8.9M
2021-05-27 37.00 37.50 36.50 36.50 40.3M
2021-05-25 37.00 37.75 36.75 37.00 25.3M
2021-05-24 37.00 37.00 36.25 36.75 13.7M
2021-05-21 36.50 36.75 36.25 36.75 13.5M
2021-05-20 36.50 37.00 36.25 36.25 14.6M
2021-05-19 36.25 36.50 36.00 36.50 10.4M
2021-05-18 35.75 37.00 35.50 36.25 31.9M
2021-05-17 35.25 35.75 34.75 35.50 19.0M
2021-05-14 34.75 35.50 34.25 35.00 17.6M
2021-05-13 34.75 35.00 33.50 34.25 17.3M
2021-05-12 35.25 35.50 34.50 35.00 18.3M
2021-05-11 35.00 35.00 34.50 35.00 7.5M
2021-05-10 34.75 35.25 34.50 35.25 7.0M
2021-05-07 34.50 35.00 34.25 34.75 5.6M
2021-05-06 34.25 34.75 34.00 34.50 12.0M
2021-05-05 35.00 35.25 34.00 34.25 13.6M
2021-04-30 35.25 35.75 35.25 35.75 6.6M
2021-04-29 35.00 35.50 35.00 35.25 7.3M
2021-04-28 34.50 35.25 34.25 35.00 9.2M
2021-04-27 34.25 35.00 34.25 34.50 9.4M
2021-04-26 35.25 35.25 34.00 34.25 16.4M
2021-04-23 36.00 36.25 35.00 35.25 17.3M
2021-04-22 37.00 37.25 35.75 36.00 27.0M
2021-04-21 35.00 37.00 34.75 37.00 31.7M
2021-04-20 35.00 35.25 34.50 34.75 11.3M
2021-04-19 33.75 35.00 33.75 35.00 15.7M
2021-04-16 33.75 34.00 33.50 33.75 8.7M
2021-04-12 34.00 34.00 33.75 33.75 14.2M
2021-04-09 33.75 34.50 33.75 34.00 7.2M
2021-04-08 33.75 34.00 33.50 33.75 6.0M
2021-04-07 33.75 34.25 33.50 33.75 11.7M
2021-04-05 34.25 34.25 33.50 33.75 11.6M
2021-04-02 35.25 35.25 34.25 34.25 21.4M
2021-04-01 35.25 35.75 34.75 35.00 16.5M
2021-03-31 35.50 36.50 35.00 35.25 57.3M
2021-03-30 34.00 35.00 33.50 35.00 36.0M
2021-03-29 34.25 34.50 33.75 34.00 10.7M
2021-03-26 34.50 34.50 34.25 34.25 2.4M
2021-03-25 34.25 34.50 34.00 34.25 5.8M
2021-03-24 34.50 34.50 34.25 34.25 8.0M
2021-03-23 34.75 35.00 34.25 34.75 9.7M
2021-03-22 34.50 34.75 34.25 34.50 7.0M
2021-03-19 34.50 34.75 34.25 34.75 9.3M
2021-03-18 34.75 34.75 34.00 34.25 16.9M
2021-03-17 34.50 34.75 34.00 34.50 16.2M
2021-03-16 35.00 35.50 34.25 34.75 16.1M
2021-03-15 35.50 35.50 35.00 35.00 12.7M
2021-03-12 36.50 36.50 35.50 35.75 10.3M
2021-03-11 36.00 36.50 35.75 36.25 12.2M
2021-03-10 35.25 36.00 35.00 35.75 9.3M
2021-03-09 35.25 35.75 35.00 35.25 13.4M
2021-03-08 36.25 36.50 35.00 35.25 11.8M
2021-03-05 35.50 36.50 35.25 36.25 10.5M
2021-03-04 35.75 36.25 35.50 36.00 13.3M
2021-03-03 35.50 36.00 35.00 36.00 22.3M
2021-03-02 34.25 35.75 34.25 35.50 21.3M
2021-03-01 35.00 35.00 34.00 34.25 13.8M
2021-02-25 34.25 35.00 34.00 34.75 21.9M
2021-02-24 33.25 34.00 33.25 33.75 7.0M
2021-02-23 32.75 33.50 32.50 33.25 4.5M
2021-02-22 33.50 34.00 32.25 32.75 12.5M
2021-02-19 34.00 34.25 33.75 33.75 7.3M
2021-02-18 34.50 34.50 33.75 34.25 14.4M
2021-02-17 34.75 35.00 34.00 34.50 9.9M
2021-02-16 34.75 35.50 34.50 34.75 9.8M
2021-02-15 34.75 35.00 34.50 34.50 7.0M
2021-02-11 34.75 35.00 34.50 34.75 6.1M
2021-02-10 35.00 35.25 34.75 34.75 4.3M
2021-02-09 35.25 35.50 34.75 34.75 9.1M
2021-02-08 35.00 35.50 34.75 35.25 8.6M
2021-02-05 35.00 35.25 34.75 35.00 3.2M
2021-02-04 35.25 35.50 34.50 35.00 7.8M
2021-02-03 36.50 36.50 35.25 35.25 8.5M
2021-02-02 35.00 36.25 35.00 36.00 12.6M
2021-02-01 35.25 35.50 33.75 35.25 38.5M
2021-01-29 36.75 37.25 35.25 35.75 14.7M
2021-01-28 36.50 37.25 36.25 36.50 17.8M
2021-01-27 37.00 38.00 36.75 37.00 32.1M
2021-01-26 35.25 37.25 35.25 36.75 35.3M
2021-01-25 34.50 35.75 34.50 35.25 11.7M
2021-01-22 34.75 35.00 34.25 34.50 8.9M
2021-01-21 35.25 35.50 34.50 34.75 12.3M
2021-01-20 36.00 36.00 34.75 35.00 15.3M
2021-01-19 35.75 36.50 35.50 35.75 13.0M
2021-01-18 35.25 35.75 34.75 35.75 9.2M
2021-01-15 36.00 36.00 35.00 35.25 10.3M
2021-01-14 34.75 36.00 34.75 35.75 13.9M
2021-01-13 34.75 35.50 34.50 34.75 15.5M
2021-01-12 34.50 35.00 34.25 34.75 14.0M
2021-01-11 34.50 34.75 34.25 34.25 9.7M
2021-01-08 35.75 35.75 34.25 34.75 17.7M
2021-01-07 35.50 35.75 35.00 35.50 14.1M
2021-01-06 35.75 36.00 35.00 35.25 13.6M
2021-01-05 35.50 36.25 35.25 35.75 7.3M
2021-01-04 35.00 36.00 34.50 35.75 5.0M