SET · ONSENS · stock
Onsen Retreat and Spa Group Public Company Limited (ONSENS) stock price history
Every SET trading session of Onsen Retreat and Spa Group Public Company Limited from Oct 8, 2025 to Nov 13, 2026: 269 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONSENS adjusted close, 2025 to 2026
- THB 1.86
- All time high, 2025
- THB 1.43
- 52 week high, THB 0.7300 low
- 269
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ONSENS key facts
- Onsen Retreat and Spa Group Public Company Limited (ONSENS) closed at THB 0.7500 on Nov 13, 2026 on SET.
- ONSENS's all time high close is THB 1.86, set on Oct 9, 2025; its all time low close is THB 0.7500 on Nov 12, 2026.
- ONSENS's 52 week range is THB 0.7300 to THB 1.43.
- ONSENS returned -33.1% over the year to Nov 13, 2026.
- Since Oct 8, 2025 ONSENS returned -58%, -54.7% a year compounded.
- ONSENS's deepest drawdown was -59.7% from Oct 9, 2025 to Nov 12, 2026.
- DataCedar holds 269 daily sessions of ONSENS history from Oct 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONSENS price chart, 2025 to 2026
ONSENS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.9% |
| 3 months | -27.2% |
| 6 months | -33.6% |
| Year to date | -30.7% |
| 1 year | -33.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 8, 2025 | -58.1% |
| Compound annual growth, 1.1 years | -54.7% |
ONSENS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.86 on Oct 9, 2025
- All time low close
- THB 0.7500 on Nov 12, 2026
- 52 week high
- THB 1.43 on Dec 2, 2025
- 52 week low
- THB 0.7300 on Nov 13, 2026
- Deepest drawdown
- -59.7% from Oct 9, 2025 to Nov 12, 2026, not yet recovered
- Best single session
- +17.9% on Nov 25, 2025
- Worst single session
- -11.1% on Oct 14, 2025
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 25%
ONSENS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.10 | THB 1.28 | THB 0.7300 | THB 0.7500 | -30.7% | 257.3M | 213 |
| 2025 | THB 1.96 | THB 1.97 | THB 1.04 | THB 1.08 | n/a | 459.9M | 56 |
ONSENS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.7500 | -10.7% |
| October 2026 | THB 0.8400 | -12.5% |
| September 2026 | THB 0.9600 | -6.8% |
| August 2026 | THB 1.03 | -8.8% |
| July 2026 | THB 1.13 | -5.8% |
| June 2026 | THB 1.20 | +5.3% |
| May 2026 | THB 1.14 | 0.0% |
| April 2026 | THB 1.14 | -5.0% |
| March 2026 | THB 1.20 | -1.7% |
| February 2026 | THB 1.22 | +20.4% |
| January 2026 | THB 1.01 | -6.4% |
| December 2025 | THB 1.08 | -23.6% |
About the ONSENS data
Daily bars. 269 sessions from Oct 8, 2025 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AONSENS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OKJ Pluk Phak Praw Rak Mae Public Company Limited
- OKJ-R Pluk Phak Praw Rak Mae Public Company Limited
- ONEE The ONE Enterprise Public Company Limited
- ONEE-R The ONE Enterprise Public Company Limited
- OR PTT Oil and Retail Business Public Company Limited
- OR-R PTT Oil and Retail Business Public Company Limited
- ORCL01 Oracle Corporation
- ORI Origin Property Public Company Limited
Common questions
ONSENS share price history
