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
2023-12-28 22.00 22.20 21.80 22.00 16.2M
2023-12-27 21.90 22.00 21.70 22.00 10.8M
2023-12-26 21.90 22.00 21.70 21.90 7.3M
2023-12-25 21.80 22.30 21.70 21.80 9.1M
2023-12-22 21.60 21.80 21.20 21.70 9.8M
2023-12-21 21.40 21.60 21.30 21.60 5.6M
2023-12-20 21.60 21.80 21.30 21.50 8.6M
2023-12-19 21.60 21.70 21.00 21.50 16.3M
2023-12-18 21.70 21.90 21.50 21.70 11.0M
2023-12-15 21.40 21.80 21.20 21.60 20.3M
2023-12-14 21.50 21.50 20.90 21.10 12.2M
2023-12-13 21.20 21.30 20.70 21.00 10.6M
2023-12-12 21.50 21.60 20.80 21.20 21.7M
2023-12-08 22.60 22.70 21.50 21.50 23.9M
2023-12-07 22.60 22.80 22.40 22.70 6.4M
2023-12-06 22.60 22.90 22.50 22.80 6.0M
2023-12-04 22.80 23.00 22.30 22.50 11.9M
2023-12-01 23.00 23.10 22.70 22.80 5.2M
2023-11-30 23.30 23.30 22.60 22.90 19.7M
2023-11-29 23.40 23.70 23.00 23.20 12.0M
2023-11-28 23.30 23.70 23.20 23.40 9.1M
2023-11-27 23.50 23.60 23.10 23.20 9.8M
2023-11-24 23.80 24.00 23.40 23.50 9.5M
2023-11-23 23.90 24.00 23.60 23.80 4.7M
2023-11-22 24.10 24.20 23.60 23.80 8.6M
2023-11-21 24.20 24.30 23.90 24.10 6.5M
2023-11-20 24.40 24.60 23.70 24.10 12.1M
2023-11-17 24.10 25.00 24.10 24.30 13.4M
2023-11-16 24.80 24.80 24.20 24.30 10.9M
2023-11-15 24.00 25.25 24.00 24.80 23.3M
2023-11-14 24.00 24.10 23.20 23.60 9.6M
2023-11-13 23.70 24.10 23.50 23.90 6.6M
2023-11-10 23.60 24.30 23.50 23.70 13.0M
2023-11-09 24.60 24.70 23.30 24.00 21.6M
2023-11-08 24.10 24.50 24.00 24.40 6.1M
2023-11-07 24.60 24.70 23.90 24.00 9.7M
2023-11-06 25.00 25.25 24.70 24.70 8.6M
2023-11-03 24.10 24.90 24.00 24.60 13.3M
2023-11-02 24.10 24.40 23.80 24.00 9.8M
2023-11-01 23.40 24.10 23.30 23.80 10.5M
2023-10-31 24.00 24.00 23.30 23.50 7.0M
2023-10-30 23.40 23.90 23.30 23.80 4.6M
2023-10-27 23.60 23.90 23.10 23.60 7.2M
2023-10-26 23.90 23.90 23.10 23.40 15.8M
2023-10-25 24.10 24.20 23.80 24.00 7.9M
2023-10-24 23.20 24.60 23.20 24.10 18.7M
2023-10-20 23.50 23.60 22.80 22.90 13.9M
2023-10-19 23.00 23.70 22.90 23.50 13.6M
2023-10-18 23.90 23.90 22.80 23.50 40.1M
2023-10-17 23.90 24.10 23.60 23.90 7.8M
2023-10-16 24.20 24.30 23.40 23.90 14.6M
2023-10-12 24.50 24.90 24.20 24.40 12.6M
2023-10-11 24.40 24.70 24.20 24.40 11.3M
2023-10-10 24.40 24.70 23.80 24.40 16.8M
2023-10-09 24.10 24.40 23.90 24.30 13.2M
2023-10-06 24.60 24.70 24.00 24.10 12.3M
2023-10-05 24.90 24.90 24.10 24.50 11.4M
2023-10-04 24.50 25.00 24.40 24.80 11.0M
2023-10-03 25.50 25.50 24.80 25.00 12.4M
2023-10-02 25.25 26.00 25.00 25.50 9.8M
2023-09-29 25.00 25.25 24.90 25.00 13.5M
2023-09-28 25.75 25.75 24.80 24.80 21.3M
2023-09-27 26.25 26.25 25.25 25.75 22.7M
2023-09-26 26.75 27.00 26.25 26.50 7.7M
2023-09-25 27.00 27.00 26.50 26.75 5.5M
2023-09-22 26.75 27.25 26.75 26.75 6.4M
2023-09-21 27.00 27.25 26.25 26.75 17.9M
2023-09-20 27.75 27.75 27.00 27.25 5.6M
2023-09-19 28.25 28.25 27.50 27.75 5.3M
2023-09-18 28.25 28.50 28.00 28.25 1.7M
2023-09-15 28.75 29.00 28.00 28.25 7.0M
2023-09-14 28.75 29.00 28.50 28.50 3.1M
2023-09-13 29.00 29.00 28.50 28.75 3.2M
2023-09-12 29.00 29.00 28.75 29.00 2.4M
2023-09-11 29.25 29.25 28.75 29.00 2.9M
2023-09-08 29.00 29.50 29.00 29.25 3.9M
2023-09-07 29.00 29.25 28.75 29.00 2.6M
2023-09-06 29.00 29.25 28.50 29.00 6.9M
2023-09-05 29.25 29.50 29.00 29.00 4.1M
2023-09-04 29.75 29.75 29.00 29.50 4.7M
2023-09-01 30.25 30.25 29.50 29.75 8.8M
2023-08-31 30.00 30.25 30.00 30.00 8.2M
2023-08-30 30.50 30.75 30.00 30.50 8.8M
2023-08-29 29.75 30.75 29.75 30.50 20.9M
2023-08-28 29.25 29.75 29.00 29.50 11.7M
2023-08-25 29.00 29.25 28.50 29.00 7.9M
2023-08-24 29.25 29.50 29.25 29.25 4.7M
2023-08-23 29.50 29.75 29.00 29.25 5.6M
2023-08-22 29.50 29.75 29.25 29.75 4.5M
2023-08-21 29.25 29.25 28.75 29.25 4.0M
2023-08-18 29.50 29.50 29.00 29.00 6.8M
2023-08-17 29.25 30.00 29.00 29.50 8.6M
2023-08-16 29.00 29.00 28.75 29.00 3.2M
2023-08-15 29.75 29.75 28.50 29.00 8.2M
2023-08-11 29.00 30.00 28.75 29.50 11.7M
2023-08-10 28.75 29.00 28.00 28.75 7.5M
2023-08-09 28.25 28.75 28.00 28.75 3.5M
2023-08-08 28.50 28.75 28.00 28.25 3.9M
2023-08-07 28.75 28.75 28.00 28.25 6.5M
2023-08-04 28.50 29.00 28.25 28.50 8.2M
2023-08-03 28.75 29.25 28.50 28.50 4.7M
2023-08-02 29.25 29.25 28.75 28.75 4.2M
2023-07-31 29.25 29.50 29.00 29.25 4.2M
2023-07-27 28.75 29.75 28.75 29.50 6.3M
2023-07-26 28.75 29.00 28.50 28.75 3.2M
2023-07-25 29.00 29.00 28.25 28.75 2.9M
2023-07-24 29.00 29.50 28.50 28.75 4.1M
2023-07-21 29.25 29.50 28.50 29.00 8.6M
2023-07-20 29.25 29.50 29.00 29.25 4.7M
2023-07-19 28.75 29.75 28.50 29.50 11.4M
2023-07-18 28.50 28.75 28.25 28.75 5.2M
2023-07-17 28.00 28.50 27.75 28.25 5.5M
2023-07-14 27.75 28.25 27.50 28.00 4.8M
2023-07-13 27.50 27.75 27.50 27.50 3.2M
2023-07-12 28.00 28.00 27.25 27.75 5.0M
2023-07-11 28.00 28.25 27.75 28.00 5.5M
2023-07-10 27.75 28.00 27.00 27.75 9.5M
2023-07-07 28.25 28.50 27.50 27.75 12.7M
2023-07-06 28.75 28.75 28.00 28.50 5.4M
2023-07-05 29.00 29.25 28.50 28.75 5.7M
2023-07-04 29.00 29.25 28.75 29.00 6.6M
2023-07-03 30.00 30.00 29.50 29.75 3.8M
2023-06-30 30.00 30.25 29.50 29.75 10.7M
2023-06-29 30.00 30.50 29.75 29.75 4.4M
2023-06-28 29.75 30.00 29.50 30.00 5.1M
2023-06-27 30.50 30.50 29.50 29.75 16.7M
2023-06-26 30.25 31.00 30.00 30.75 8.9M
2023-06-23 30.00 30.25 29.75 30.00 1.6M
2023-06-22 30.25 30.25 29.75 30.25 3.9M
2023-06-21 30.25 30.25 29.50 30.00 8.2M
2023-06-20 30.50 30.50 30.00 30.25 3.6M
2023-06-19 30.50 30.50 30.00 30.25 2.4M
2023-06-16 30.50 30.75 30.25 30.50 7.0M
2023-06-15 30.25 30.75 29.75 30.50 7.3M
2023-06-14 30.00 30.50 29.75 30.25 4.8M
2023-06-13 30.00 30.25 29.75 30.25 5.3M
2023-06-12 29.75 30.25 29.50 30.00 3.5M
2023-06-09 30.50 30.75 29.75 30.00 6.2M
2023-06-08 30.00 30.50 29.75 30.50 6.5M
2023-06-07 30.00 30.25 29.00 30.00 10.3M
2023-06-06 30.00 30.00 29.00 29.75 5.1M
2023-06-02 29.00 30.25 28.75 30.00 14.1M
2023-06-01 29.25 29.50 28.75 29.00 4.9M
2023-05-31 28.25 29.00 28.25 29.00 31.5M
2023-05-30 29.00 29.00 28.00 28.25 14.2M
2023-05-29 29.25 29.50 28.75 29.00 4.8M
2023-05-26 29.50 29.50 29.00 29.25 3.3M
2023-05-25 29.50 29.75 29.00 29.50 11.2M
2023-05-24 30.25 30.50 29.50 29.75 7.7M
2023-05-23 30.25 30.50 29.50 30.25 6.1M
2023-05-22 30.25 30.50 29.50 30.25 6.2M
2023-05-19 30.50 30.50 30.00 30.25 6.7M
2023-05-18 31.00 31.25 30.25 30.50 10.4M
2023-05-17 31.00 31.00 30.25 30.75 4.5M
2023-05-16 30.50 31.25 30.50 30.75 6.0M
2023-05-15 31.25 31.50 30.25 30.50 8.6M
2023-05-12 31.00 31.50 30.00 31.25 10.6M
2023-05-11 30.50 32.00 30.50 31.25 20.8M
2023-05-10 30.00 30.00 29.25 30.00 3.4M
2023-05-09 29.50 30.25 29.50 30.00 7.2M
2023-05-08 29.25 30.00 29.00 29.75 6.7M
2023-05-03 28.75 29.25 28.25 29.25 9.1M
2023-05-02 29.25 29.50 28.75 29.00 7.0M
2023-04-28 29.25 29.50 29.00 29.50 8.3M
2023-04-27 28.75 29.25 28.75 29.00 5.2M
2023-04-26 28.50 29.00 28.50 28.75 6.2M
2023-04-25 28.25 28.50 27.50 28.50 16.8M
2023-04-24 27.25 28.25 27.00 28.00 22.7M
2023-04-21 27.50 27.50 27.00 27.50 7.2M
2023-04-20 28.25 28.50 27.25 27.75 13.5M
2023-04-19 28.75 29.00 28.25 28.25 8.7M
2023-04-18 29.00 29.25 28.50 29.00 3.0M
2023-04-17 28.75 29.50 28.00 29.00 15.2M
2023-04-12 30.00 30.25 28.25 28.75 14.3M
2023-04-11 29.75 30.00 29.50 29.75 2.3M
2023-04-10 29.25 30.00 29.25 29.75 4.5M
2023-04-07 30.00 30.25 29.25 29.25 10.7M
2023-04-05 30.75 31.00 30.25 30.25 5.4M
2023-04-04 30.75 31.00 30.50 30.75 7.2M
2023-04-03 30.75 31.00 30.50 30.75 3.7M
2023-03-31 30.50 31.00 30.50 30.75 6.0M
2023-03-30 30.75 31.00 30.50 30.75 4.3M
2023-03-29 31.00 31.25 30.75 31.00 6.7M
2023-03-28 31.25 31.50 31.00 31.25 4.9M
2023-03-27 31.75 32.00 31.25 31.25 8.4M
2023-03-24 32.50 32.50 31.75 31.75 11.6M
2023-03-23 32.00 32.50 31.75 32.50 5.3M
2023-03-22 32.00 32.00 31.75 32.00 2.7M
2023-03-21 31.75 32.00 31.50 31.75 7.5M
2023-03-20 31.50 31.75 31.25 31.25 6.8M
2023-03-17 31.75 32.00 31.50 31.50 6.6M
2023-03-16 31.25 31.75 31.00 31.50 6.6M
2023-03-15 31.50 31.75 31.25 31.50 10.5M
2023-03-14 32.00 32.25 31.25 31.25 17.1M
2023-03-13 32.50 32.75 32.25 32.50 10.8M
2023-03-10 32.75 33.00 32.25 32.50 6.4M
2023-03-09 32.25 33.00 32.00 32.75 23.0M
2023-03-08 31.50 32.25 31.50 32.25 16.6M
2023-03-07 31.50 32.00 31.25 31.75 4.1M
2023-03-03 31.50 31.75 31.00 31.50 5.9M
2023-03-02 31.75 31.75 31.25 31.75 7.0M
2023-03-01 31.75 32.00 31.25 31.50 5.8M
2023-02-28 32.00 32.25 31.25 32.25 14.6M
2023-02-27 31.50 32.25 31.50 32.00 9.6M
2023-02-24 31.50 31.75 31.00 31.75 10.4M
2023-02-23 32.00 32.50 31.25 32.00 19.6M
2023-02-22 31.75 32.00 31.25 32.00 7.9M
2023-02-21 30.75 31.75 30.75 31.75 20.5M
2023-02-20 31.00 31.00 30.00 30.75 13.8M
2023-02-17 31.25 31.75 30.75 31.50 25.1M
2023-02-16 31.75 33.00 30.50 30.50 76.4M
2023-02-15 28.25 28.75 28.00 28.75 6.4M
2023-02-14 28.25 28.50 28.00 28.50 4.7M
2023-02-13 28.50 28.50 28.25 28.25 1.3M
2023-02-10 28.50 28.75 28.25 28.50 2.4M
2023-02-09 28.50 28.75 28.25 28.50 4.9M
2023-02-08 28.50 28.50 28.25 28.25 2.0M
2023-02-07 28.25 28.50 28.00 28.50 5.5M
2023-02-06 28.50 28.50 28.25 28.25 2.6M
2023-02-03 28.25 28.50 28.25 28.50 2.4M
2023-02-02 28.75 28.75 28.00 28.50 5.4M
2023-02-01 28.00 28.50 28.00 28.25 3.2M
2023-01-31 29.00 29.25 27.75 28.00 19.3M
2023-01-30 29.00 29.25 28.75 29.00 3.4M
2023-01-27 29.25 29.25 29.00 29.25 2.3M
2023-01-26 29.50 29.75 29.00 29.25 7.9M
2023-01-25 29.75 30.00 29.50 29.50 3.6M
2023-01-24 29.75 29.75 29.25 29.75 1.8M
2023-01-23 30.00 30.00 29.50 29.75 4.2M
2023-01-20 29.75 30.00 29.25 29.75 4.9M
2023-01-19 30.25 30.25 29.75 30.00 5.4M
2023-01-18 29.75 30.25 29.75 30.00 5.9M
2023-01-17 30.50 30.50 29.75 29.75 6.8M
2023-01-16 30.25 30.25 29.75 30.25 6.0M
2023-01-13 29.75 30.25 29.75 30.00 10.2M
2023-01-12 30.25 30.50 29.25 29.50 9.7M
2023-01-11 30.00 30.25 29.75 30.00 12.1M
2023-01-10 30.00 30.25 29.75 30.00 12.1M
2023-01-09 29.25 30.25 29.25 30.25 28.2M
2023-01-06 28.25 29.50 28.00 28.75 28.9M
2023-01-05 28.50 28.50 27.75 28.00 8.8M
2023-01-04 28.50 28.50 28.00 28.50 2.8M
2023-01-03 28.25 28.50 28.25 28.25 2.4M