Osotspa (OSP)

OSP
🏛️ Tailandia →
17.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 28.50 28.75 28.25 28.25 5.8M
2022-12-29 28.00 28.50 28.00 28.50 4.8M
2022-12-28 28.25 28.50 28.00 28.25 5.5M
2022-12-27 27.50 28.25 27.25 28.00 8.9M
2022-12-26 27.25 27.50 27.25 27.50 3.0M
2022-12-23 27.25 27.75 27.25 27.25 1.7M
2022-12-22 27.50 27.75 27.25 27.25 2.6M
2022-12-21 27.50 27.50 27.00 27.25 3.9M
2022-12-20 28.50 28.50 27.00 27.25 19.8M
2022-12-19 28.75 28.75 28.25 28.50 2.7M
2022-12-16 28.50 28.75 28.25 28.75 2.5M
2022-12-15 29.00 29.25 28.25 28.50 6.4M
2022-12-14 28.75 29.25 28.75 29.25 5.6M
2022-12-13 28.75 28.75 28.50 28.75 3.7M
2022-12-09 27.75 28.75 27.75 28.75 5.5M
2022-12-08 28.00 28.25 27.25 27.75 6.8M
2022-12-07 28.50 28.50 28.00 28.25 3.2M
2022-12-06 28.00 28.75 28.00 28.50 5.5M
2022-12-02 28.25 28.50 28.00 28.25 4.2M
2022-12-01 28.50 28.50 28.25 28.25 2.5M
2022-11-30 28.00 28.75 28.00 28.25 23.3M
2022-11-29 28.00 28.50 27.75 28.00 4.9M
2022-11-28 27.75 28.25 27.75 28.00 4.2M
2022-11-25 28.25 28.25 27.75 28.00 4.1M
2022-11-24 28.25 28.25 28.00 28.25 3.5M
2022-11-23 28.00 28.25 27.75 28.00 6.1M
2022-11-22 28.25 28.75 27.50 27.75 7.4M
2022-11-21 28.25 28.25 27.75 28.25 4.8M
2022-11-18 28.00 28.25 27.75 28.25 2.8M
2022-11-17 28.00 28.00 27.50 28.00 4.2M
2022-11-16 28.25 28.25 27.75 28.00 9.3M
2022-11-15 27.50 28.25 27.50 28.25 10.4M
2022-11-14 27.75 27.75 27.25 27.50 7.7M
2022-11-11 27.00 27.75 26.75 27.50 11.3M
2022-11-10 26.50 27.00 26.50 26.50 7.0M
2022-11-09 27.25 27.50 26.25 26.75 12.7M
2022-11-08 26.75 27.25 26.75 27.25 3.8M
2022-11-07 26.50 27.00 26.50 26.75 5.8M
2022-11-04 26.25 27.00 26.25 26.50 6.6M
2022-11-03 26.50 26.50 26.00 26.25 6.8M
2022-11-02 26.50 26.75 26.25 26.50 4.6M
2022-11-01 26.50 27.00 26.50 26.50 5.9M
2022-10-31 26.75 27.00 26.50 26.50 6.2M
2022-10-28 27.25 27.25 26.50 26.75 10.4M
2022-10-27 26.25 27.25 26.25 27.00 12.3M
2022-10-26 26.50 26.75 26.25 26.25 4.2M
2022-10-25 25.75 26.25 25.50 26.25 8.6M
2022-10-21 25.50 25.75 25.25 25.50 4.4M
2022-10-20 25.25 26.00 25.25 25.25 8.7M
2022-10-19 25.50 26.00 25.00 25.25 13.2M
2022-10-18 25.25 25.75 25.00 25.25 16.6M
2022-10-17 25.50 25.75 24.80 25.25 27.5M
2022-10-12 26.00 26.25 25.75 25.75 4.2M
2022-10-11 25.75 26.00 25.50 25.75 6.8M
2022-10-10 26.00 26.25 25.50 26.00 4.8M
2022-10-07 26.75 27.25 26.00 26.25 11.6M
2022-10-06 26.00 27.25 26.00 26.75 14.0M
2022-10-05 26.50 26.50 25.75 26.00 13.9M
2022-10-04 26.75 27.00 26.00 26.25 15.5M
2022-10-03 27.00 27.50 26.50 26.50 15.9M
2022-09-30 26.50 27.50 26.50 27.25 8.3M
2022-09-29 27.75 28.00 26.75 26.75 19.5M
2022-09-28 28.25 28.50 27.50 27.75 14.2M
2022-09-27 28.25 28.75 28.00 28.50 11.4M
2022-09-26 28.75 28.75 28.25 28.25 8.1M
2022-09-23 28.50 29.00 28.50 28.75 5.1M
2022-09-22 28.50 28.75 28.25 28.50 4.9M
2022-09-21 28.50 29.00 28.25 28.25 5.0M
2022-09-20 28.50 29.25 28.25 28.50 11.4M
2022-09-19 28.75 28.75 28.25 28.25 8.6M
2022-09-16 29.75 30.00 28.50 28.75 27.1M
2022-09-15 30.50 30.75 29.75 30.00 25.9M
2022-09-14 30.50 30.75 30.50 30.75 3.0M
2022-09-13 30.75 31.00 30.75 30.75 2.8M
2022-09-12 31.00 31.00 30.75 30.75 4.8M
2022-09-09 30.75 31.00 30.75 30.75 3.7M
2022-09-08 31.00 31.00 30.50 30.75 5.1M
2022-09-07 30.75 31.00 30.50 30.75 7.5M
2022-09-06 30.50 31.00 30.50 30.75 6.4M
2022-09-05 30.75 31.00 30.50 30.50 6.7M
2022-09-02 31.25 31.25 30.75 30.75 1.9M
2022-09-01 31.00 31.25 30.75 31.00 7.2M
2022-08-31 31.00 31.50 31.00 31.25 11.6M
2022-08-30 31.00 31.25 30.75 31.00 12.3M
2022-08-29 31.00 31.25 30.75 31.00 8.7M
2022-08-26 31.50 31.50 31.25 31.25 3.3M
2022-08-25 31.25 31.50 31.25 31.25 1.3M
2022-08-24 31.50 31.50 31.00 31.25 12.1M
2022-08-23 31.75 32.00 31.25 31.75 12.5M
2022-08-22 31.50 31.75 31.25 31.75 8.0M
2022-08-19 32.00 32.00 31.25 31.75 15.4M
2022-08-18 32.00 32.25 31.75 32.00 4.5M
2022-08-17 32.00 32.25 31.75 32.00 9.6M
2022-08-16 32.00 32.25 31.75 32.00 7.3M
2022-08-15 32.00 32.25 31.75 31.75 7.3M
2022-08-11 31.75 32.00 31.50 31.75 10.3M
2022-08-10 31.75 32.00 31.50 31.75 8.0M
2022-08-09 31.75 32.25 31.50 31.75 15.7M
2022-08-08 31.50 31.75 31.25 31.75 10.0M
2022-08-05 31.50 31.75 31.25 31.75 6.4M
2022-08-04 31.75 31.75 31.25 31.50 9.4M
2022-08-03 31.75 32.00 31.50 31.75 8.7M
2022-08-02 31.50 32.25 31.50 31.75 12.1M
2022-08-01 31.25 31.75 31.25 31.75 10.0M
2022-07-27 31.25 31.50 31.00 31.25 7.1M
2022-07-26 31.50 31.50 31.00 31.00 16.4M
2022-07-25 31.75 31.75 31.00 31.50 7.0M
2022-07-22 31.50 31.50 31.00 31.50 17.2M
2022-07-21 32.50 32.75 30.75 31.75 57.8M
2022-07-20 33.00 33.00 32.00 32.75 20.1M
2022-07-19 33.75 34.00 31.75 32.75 39.0M
2022-07-18 34.25 34.50 33.50 33.75 19.5M
2022-07-15 34.75 34.75 34.00 34.50 8.8M
2022-07-14 34.25 34.75 34.25 34.50 7.0M
2022-07-12 34.50 34.75 34.25 34.50 4.6M
2022-07-11 34.50 35.00 34.25 34.50 3.9M
2022-07-08 34.50 34.75 34.00 34.50 10.8M
2022-07-07 34.00 34.75 33.75 34.25 8.4M
2022-07-06 34.00 34.25 33.75 34.00 7.3M
2022-07-05 34.25 34.25 33.75 33.75 10.8M
2022-07-04 34.00 34.75 34.00 34.00 12.8M
2022-07-01 34.50 34.50 33.75 34.00 4.7M
2022-06-30 34.50 34.75 33.75 34.25 8.1M
2022-06-29 34.75 34.75 34.00 34.50 6.5M
2022-06-28 34.25 34.75 34.25 34.50 8.4M
2022-06-27 34.50 35.25 34.00 34.50 18.3M
2022-06-24 33.75 34.50 33.75 34.00 12.2M
2022-06-23 33.25 34.50 33.25 33.50 13.2M
2022-06-22 33.50 33.75 33.00 33.25 10.6M
2022-06-21 33.25 34.25 33.25 33.50 13.4M
2022-06-20 33.75 34.00 33.25 33.25 6.7M
2022-06-17 33.00 33.75 32.50 33.25 11.4M
2022-06-16 33.75 33.75 32.75 33.25 11.8M
2022-06-15 34.00 34.00 33.50 33.50 4.6M
2022-06-14 33.75 33.75 33.50 33.75 2.9M
2022-06-13 33.50 34.00 33.50 33.50 4.5M
2022-06-10 33.75 34.00 33.75 34.00 3.0M
2022-06-09 33.75 34.25 33.75 34.00 3.7M
2022-06-08 34.25 34.25 34.00 34.00 2.4M
2022-06-07 34.25 34.50 33.75 34.00 7.8M
2022-06-06 34.75 34.75 33.50 34.50 18.3M
2022-06-02 35.00 35.00 34.50 34.50 4.7M
2022-06-01 34.75 35.25 34.50 34.75 7.8M
2022-05-31 35.00 35.25 34.75 34.75 38.3M
2022-05-30 35.25 35.25 35.00 35.00 6.7M
2022-05-27 35.25 35.25 34.75 35.00 7.9M
2022-05-26 35.00 35.00 34.50 35.00 9.8M
2022-05-25 34.75 35.25 34.75 34.75 7.1M
2022-05-24 35.00 35.25 34.75 34.75 6.0M
2022-05-23 34.75 35.25 34.75 35.00 6.3M
2022-05-20 35.00 35.25 34.50 34.75 8.0M
2022-05-19 34.25 34.75 34.25 34.75 8.3M
2022-05-18 34.50 35.25 34.25 34.75 17.1M
2022-05-17 33.75 34.75 33.75 34.25 14.9M
2022-05-13 33.25 34.25 33.25 33.75 33.3M
2022-05-12 33.25 33.50 32.25 33.00 18.5M
2022-05-11 33.50 33.75 33.25 33.50 6.7M
2022-05-10 33.00 33.25 32.75 33.25 5.5M
2022-05-09 33.25 33.25 32.50 33.00 15.6M
2022-05-06 33.75 33.75 33.00 33.50 20.1M
2022-05-05 34.75 34.75 33.25 34.00 22.9M
2022-05-03 35.00 35.00 34.25 35.00 7.8M
2022-04-29 35.00 35.25 35.00 35.00 3.8M
2022-04-28 35.00 35.25 34.75 35.00 6.6M
2022-04-27 34.75 35.00 34.50 35.00 7.6M
2022-04-26 35.00 35.50 34.75 34.75 11.2M
2022-04-25 34.50 35.00 34.25 34.50 13.1M
2022-04-22 34.75 35.25 34.50 34.75 11.4M
2022-04-21 34.50 35.25 34.50 34.75 11.5M
2022-04-20 34.50 35.00 34.25 34.50 14.3M
2022-04-19 34.50 35.00 34.25 34.50 8.1M
2022-04-18 34.25 34.50 34.00 34.50 16.8M
2022-04-12 34.50 34.75 34.25 34.50 13.9M
2022-04-11 34.50 35.00 34.00 34.75 17.7M
2022-04-08 36.00 36.25 34.00 34.50 74.0M
2022-04-07 36.50 36.75 35.75 36.50 23.8M
2022-04-05 37.50 37.75 36.75 37.00 14.7M
2022-04-04 37.75 37.75 37.00 37.50 6.2M
2022-04-01 37.25 37.50 37.25 37.50 3.4M
2022-03-31 37.50 37.75 37.25 37.50 7.1M
2022-03-30 36.75 38.00 36.75 37.50 19.6M
2022-03-29 36.75 37.00 36.50 37.00 13.8M
2022-03-28 36.50 37.25 36.25 37.00 16.2M
2022-03-25 36.25 36.75 36.25 36.50 9.3M
2022-03-24 36.50 36.50 36.00 36.50 10.2M
2022-03-23 36.75 37.25 36.25 36.75 11.6M
2022-03-22 37.00 37.25 36.25 36.75 16.1M
2022-03-21 36.75 37.50 36.50 37.00 23.7M
2022-03-18 36.25 36.50 36.00 36.50 12.6M
2022-03-17 36.50 37.00 36.00 36.50 19.2M
2022-03-16 36.00 36.50 35.50 36.25 23.9M
2022-03-15 35.25 36.00 35.25 35.50 19.7M
2022-03-14 35.25 35.50 34.75 35.50 13.0M
2022-03-11 35.50 36.25 35.25 35.50 19.0M
2022-03-10 36.25 36.50 35.25 35.75 24.0M
2022-03-09 35.50 36.00 35.00 35.75 19.7M
2022-03-08 35.75 36.00 34.25 35.75 52.3M
2022-03-07 37.00 37.25 35.50 35.75 54.3M
2022-03-04 37.50 38.25 37.25 37.75 19.9M
2022-03-03 37.50 38.00 37.25 37.75 22.4M
2022-03-02 37.00 37.50 36.50 37.50 19.0M
2022-03-01 35.50 37.50 35.25 37.25 66.1M
2022-02-28 36.00 36.00 35.00 35.25 35.1M
2022-02-25 34.00 36.00 33.75 35.75 62.9M
2022-02-24 33.50 33.75 32.75 33.50 21.6M
2022-02-23 33.75 34.00 33.75 34.00 6.5M
2022-02-22 33.75 34.00 33.25 34.00 12.6M
2022-02-21 33.75 34.25 33.50 34.00 8.4M
2022-02-18 33.50 34.00 33.50 33.75 7.6M
2022-02-17 33.75 34.00 33.50 33.75 7.0M
2022-02-15 33.25 33.75 33.25 33.50 5.4M
2022-02-14 32.75 33.50 32.75 33.00 9.4M
2022-02-11 34.00 34.00 33.00 33.25 20.4M
2022-02-10 34.00 34.25 33.50 34.00 14.7M
2022-02-09 32.50 34.75 32.50 34.00 39.7M
2022-02-08 32.50 32.75 32.00 32.25 12.3M
2022-02-07 32.25 32.75 32.25 32.50 4.9M
2022-02-04 32.50 32.75 32.25 32.50 8.3M
2022-02-03 32.50 33.00 32.25 32.50 13.3M
2022-02-02 32.75 33.00 32.25 32.75 6.4M
2022-02-01 32.25 32.75 32.00 32.75 4.0M
2022-01-31 32.75 32.75 32.00 32.25 21.2M
2022-01-28 32.25 32.75 32.25 32.50 6.4M
2022-01-27 32.75 33.00 32.00 32.25 14.9M
2022-01-26 33.25 33.25 32.50 32.75 11.7M
2022-01-25 32.75 33.50 32.50 33.00 10.9M
2022-01-24 32.50 33.00 32.25 32.75 10.1M
2022-01-21 32.50 32.75 32.25 32.25 11.6M
2022-01-20 33.00 33.00 32.25 32.75 7.7M
2022-01-19 32.75 33.00 32.25 33.00 11.2M
2022-01-18 33.75 33.75 32.50 32.75 23.2M
2022-01-17 33.50 33.75 33.00 33.75 14.1M
2022-01-14 33.75 33.75 33.25 33.50 7.7M
2022-01-13 33.75 34.00 33.50 33.75 9.2M
2022-01-12 34.00 34.25 33.75 34.00 7.5M
2022-01-11 33.75 34.00 33.75 33.75 5.1M
2022-01-10 33.75 34.75 33.50 33.75 19.1M
2022-01-07 34.00 34.50 33.75 33.75 10.7M
2022-01-06 34.25 34.25 33.50 34.00 13.2M
2022-01-05 34.50 35.25 34.25 34.25 22.4M
2022-01-04 34.50 34.50 34.00 34.50 5.8M