Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Onsen Retreat and Spa Group Public Company Limited (ONSENS) Historical Prices

TH:ONSENS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.790.790.780.790.790.00%12,0000.02
Nov 10, 20260.780.790.780.790.790.00%192,2000.25
Nov 09, 20260.790.790.780.780.78-1.27%189,7000.25
Nov 06, 20260.790.790.780.790.790.00%141,5000.18
Nov 05, 20260.790.790.780.790.790.00%127,0000.14
Nov 04, 20260.800.800.780.790.79-1.25%505,4000.58
Nov 03, 20260.800.800.790.800.800.00%91,5010.10
Nov 02, 20260.840.840.790.800.80-4.76%1,238,3001.41
Oct 30, 20260.870.870.830.840.84-2.33%408,7000.47
Oct 29, 20260.880.880.860.860.86-2.27%271,1040.31
Oct 28, 20260.880.880.870.880.88+1.15%253,7000.29
Oct 27, 20260.930.930.870.870.87-5.43%1,291,0271.38
Oct 26, 20260.930.930.920.920.920.00%412,6000.44
Oct 23, 20260.920.940.920.920.920.00%00.00
Oct 22, 20260.940.940.920.920.92-2.13%374,6260.40
Oct 21, 20260.950.950.930.940.940.00%264,6100.28
Oct 20, 20260.950.960.940.940.94-1.05%434,7000.46
Oct 19, 20260.960.960.950.950.950.00%615,7000.65
Oct 16, 20260.950.970.950.950.950.00%00.00
Oct 15, 20260.970.970.950.950.95-2.06%110,2000.11
Oct 14, 20260.970.970.960.970.97+1.04%10,4000.01
Oct 13, 20260.960.970.960.960.960.00%00.00
Oct 12, 20260.970.970.960.960.96-1.03%88,6000.09
Oct 09, 20260.950.970.950.970.97+1.04%217,2040.21
Oct 08, 20260.960.970.960.960.96-1.03%100,8100.10
Oct 07, 20260.970.970.960.970.97+1.04%230,0000.22
Oct 06, 20260.970.970.950.960.96-1.03%389,9000.37
Oct 05, 20260.970.970.960.970.970.00%96,7000.09
Oct 02, 20260.970.970.960.970.97+1.04%29,6110.03
Oct 01, 20260.970.980.960.960.960.00%144,6000.14
Sep 30, 20260.980.980.960.960.96-2.04%518,5990.49
Sep 29, 20260.980.980.970.980.980.00%185,7000.18
Sep 28, 20260.970.980.970.980.98+1.03%162,6010.15
Sep 25, 20260.970.980.960.970.970.00%129,0000.12
Sep 24, 20260.980.980.960.970.97-1.02%688,1000.65
Sep 23, 20260.980.980.970.980.980.00%275,4000.26
Sep 22, 20260.980.980.970.980.980.00%110,9000.10
Sep 21, 20260.980.980.970.980.980.00%123,9080.11
Sep 18, 20260.970.980.970.980.980.00%95,9150.09
Sep 17, 20260.970.980.970.980.98+1.03%405,6020.36
Sep 16, 20260.991.000.970.970.97-1.02%1,809,2871.66
Sep 15, 20260.981.000.980.980.980.00%1,443,6601.35
Sep 14, 20260.981.010.970.980.980.00%2,537,7012.46
Sep 11, 20260.991.040.970.980.980.00%4,125,6104.26
Sep 10, 20260.991.000.980.980.980.00%202,7100.21
Sep 09, 20260.991.010.970.980.98-1.01%1,475,7001.55
Sep 08, 20260.981.010.970.990.99+1.02%1,452,5571.56
Sep 07, 20260.980.990.970.980.980.00%293,5230.31
Sep 04, 20260.980.980.970.980.98+1.03%87,9390.09
Sep 03, 20260.991.020.970.970.97-1.02%4,513,1545.18