Osotspa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 23.800 | 24.300 | 23.800 | 24.100 | 21.621 | 11,979,850 |
| 2024-07-30 | 23.700 | 24.000 | 23.600 | 23.700 | 21.262 | 8,051,551 |
| 2024-07-26 | 23.300 | 23.700 | 23.300 | 23.500 | 21.083 | 10,068,130 |
| 2024-07-25 | 23.400 | 23.600 | 23.100 | 23.200 | 20.814 | 12,934,290 |
| 2024-07-24 | 24.000 | 24.000 | 23.400 | 23.600 | 21.172 | 13,390,280 |
| 2024-07-23 | 24.900 | 24.900 | 23.400 | 23.900 | 21.442 | 19,511,840 |
| 2024-07-19 | 24.800 | 25.000 | 24.600 | 24.700 | 22.159 | 6,271,356 |
| 2024-07-18 | 24.100 | 24.900 | 24.100 | 24.800 | 22.249 | 11,503,700 |
| 2024-07-17 | 24.300 | 24.300 | 23.800 | 24.100 | 21.621 | 12,308,720 |
| 2024-07-16 | 23.900 | 24.300 | 23.700 | 24.100 | 21.621 | 14,614,170 |
| 2024-07-15 | 23.000 | 23.900 | 23.000 | 23.700 | 21.262 | 11,563,040 |
| 2024-07-12 | 23.100 | 23.500 | 23.100 | 23.300 | 20.903 | 8,799,500 |
| 2024-07-11 | 23.200 | 23.300 | 23.000 | 23.000 | 20.634 | 6,050,923 |
| 2024-07-10 | 23.400 | 23.600 | 23.200 | 23.200 | 20.814 | 4,995,195 |
| 2024-07-09 | 23.500 | 23.600 | 23.300 | 23.400 | 20.993 | 6,840,825 |
| 2024-07-08 | 23.400 | 23.700 | 23.300 | 23.600 | 21.172 | 7,377,754 |
| 2024-07-05 | 23.100 | 23.500 | 23.000 | 23.400 | 20.993 | 8,197,893 |
| 2024-07-04 | 23.300 | 23.400 | 23.100 | 23.200 | 20.814 | 8,475,017 |
| 2024-07-03 | 23.400 | 23.500 | 23.100 | 23.400 | 20.993 | 6,033,034 |
| 2024-07-02 | 23.600 | 23.600 | 23.000 | 23.300 | 20.903 | 17,766,449 |
| 2024-07-01 | 23.000 | 24.000 | 23.000 | 23.600 | 21.172 | 15,714,530 |
| 2024-06-28 | 23.200 | 23.300 | 22.800 | 23.000 | 20.634 | 9,708,541 |
| 2024-06-27 | 23.200 | 23.400 | 23.000 | 23.200 | 20.814 | 5,367,758 |
| 2024-06-26 | 23.400 | 23.400 | 23.000 | 23.300 | 20.903 | 7,179,288 |
| 2024-06-25 | 23.400 | 23.400 | 22.900 | 23.200 | 20.814 | 10,230,680 |
| 2024-06-24 | 23.000 | 23.400 | 22.700 | 23.300 | 20.903 | 12,423,700 |
| 2024-06-21 | 22.100 | 23.100 | 22.100 | 23.000 | 20.634 | 15,782,870 |
| 2024-06-20 | 22.400 | 22.700 | 22.200 | 22.300 | 20.006 | 12,472,300 |
| 2024-06-19 | 22.500 | 22.700 | 21.500 | 22.200 | 19.916 | 23,865,770 |
| 2024-06-18 | 22.300 | 22.700 | 22.300 | 22.400 | 20.096 | 10,503,910 |
| 2024-06-17 | 22.300 | 22.500 | 22.000 | 22.200 | 19.916 | 9,679,460 |
| 2024-06-14 | 22.500 | 22.600 | 22.100 | 22.200 | 19.916 | 12,475,010 |
| 2024-06-13 | 23.100 | 23.200 | 22.400 | 22.500 | 20.186 | 14,137,380 |
| 2024-06-12 | 23.300 | 23.300 | 22.800 | 23.000 | 20.634 | 6,097,572 |
| 2024-06-11 | 23.300 | 23.400 | 22.700 | 23.200 | 20.814 | 20,142,971 |
| 2024-06-10 | 23.100 | 23.500 | 23.000 | 23.200 | 20.814 | 9,672,524 |
| 2024-06-07 | 23.400 | 23.500 | 22.900 | 23.100 | 20.724 | 26,856,971 |
| 2024-06-06 | 23.400 | 23.500 | 23.000 | 23.300 | 20.903 | 21,537,730 |
| 2024-06-05 | 23.100 | 23.400 | 23.000 | 23.400 | 20.993 | 14,236,130 |
| 2024-06-04 | 22.900 | 23.300 | 22.700 | 23.000 | 20.634 | 17,982,801 |
| 2024-05-31 | 22.700 | 22.800 | 22.500 | 22.800 | 20.455 | 12,601,480 |
| 2024-05-30 | 22.300 | 22.900 | 22.300 | 22.800 | 20.455 | 24,281,461 |
| 2024-05-29 | 21.400 | 22.700 | 21.300 | 22.300 | 20.006 | 56,232,180 |
| 2024-05-28 | 21.600 | 21.800 | 21.400 | 21.400 | 19.199 | 9,656,315 |
| 2024-05-27 | 21.700 | 21.800 | 21.400 | 21.600 | 19.378 | 10,310,110 |
| 2024-05-24 | 21.600 | 21.800 | 21.500 | 21.600 | 19.378 | 7,739,354 |
| 2024-05-23 | 21.500 | 21.800 | 21.100 | 21.800 | 19.558 | 18,182,721 |
| 2024-05-21 | 21.600 | 21.700 | 21.300 | 21.500 | 19.288 | 9,074,166 |
| 2024-05-20 | 21.600 | 22.100 | 21.500 | 21.600 | 19.378 | 25,099,080 |
| 2024-05-17 | 21.700 | 21.800 | 21.400 | 21.500 | 19.288 | 9,592,674 |
| 2024-05-16 | 21.700 | 21.700 | 21.000 | 21.600 | 19.378 | 35,268,059 |
| 2024-05-15 | 21.500 | 21.600 | 21.000 | 21.400 | 19.199 | 18,111,471 |
| 2024-05-14 | 21.300 | 21.800 | 21.200 | 21.500 | 19.288 | 25,717,490 |
| 2024-05-13 | 20.900 | 21.600 | 20.800 | 21.100 | 18.930 | 25,628,250 |
| 2024-05-10 | 21.000 | 21.100 | 20.700 | 20.800 | 18.660 | 5,548,237 |
| 2024-05-09 | 21.000 | 21.300 | 20.700 | 20.900 | 18.750 | 10,687,380 |
| 2024-05-08 | 21.000 | 21.200 | 20.700 | 21.000 | 18.840 | 7,955,330 |
| 2024-05-07 | 21.200 | 21.500 | 20.900 | 21.000 | 18.840 | 7,195,478 |
| 2024-05-03 | 21.200 | 21.300 | 20.800 | 21.100 | 18.930 | 6,680,876 |
| 2024-05-02 | 21.200 | 21.500 | 21.000 | 21.000 | 18.840 | 11,690,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.4500 THB |
| 2026-05-07 | 0.4000 THB |
| 2025-08-28 | 0.4000 THB |
| 2025-05-08 | 0.3000 THB |
| 2024-08-29 | 0.3000 THB |
| 2024-05-02 | 0.4500 THB |
| 2023-08-23 | 0.4000 THB |
| 2023-07-04 | 0.8000 THB |
| 2023-05-03 | 0.4500 THB |
| 2022-08-24 | 0.4500 THB |
| 2022-05-05 | 0.6500 THB |
| 2021-08-24 | 0.4500 THB |
| 2021-05-05 | 0.5200 THB |
| 2020-08-27 | 0.4000 THB |
| 2020-05-07 | 0.6500 THB |
| 2020-04-07 | 0.0700 THB |
| 2019-08-27 | 0.3500 THB |
| 2019-04-30 | 0.0500 THB |
| 2019-02-12 | 0.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.