Osotspa Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21.600	21.600	21.000	21.100	18.524	10,790,650
2024-01-29	21.300	21.700	21.300	21.500	18.875	5,469,699
2024-01-26	21.600	21.700	21.200	21.200	18.612	9,367,353
2024-01-25	21.600	21.700	21.500	21.600	18.963	3,093,001
2024-01-24	21.300	21.800	20.900	21.700	19.051	11,211,580
2024-01-23	21.500	21.700	21.200	21.200	18.612	7,761,552
2024-01-22	21.700	21.700	21.100	21.400	18.787	28,545,170
2024-01-19	21.700	21.800	21.600	21.600	18.963	2,870,782
2024-01-18	21.700	21.900	21.400	21.700	19.051	6,061,442
2024-01-17	21.800	21.900	21.500	21.600	18.963	9,480,780
2024-01-16	22.100	22.200	21.800	22.000	19.314	8,033,679
2024-01-15	22.200	22.500	22.000	22.100	19.402	12,542,390
2024-01-12	21.700	22.300	21.500	22.100	19.402	15,155,700
2024-01-11	21.600	21.800	21.400	21.800	19.138	10,712,610
2024-01-10	21.400	21.800	21.400	21.500	18.875	20,303,850
2024-01-09	22.700	22.900	21.500	21.500	18.875	25,450,160
2024-01-08	22.600	22.800	22.400	22.600	19.841	10,942,280
2024-01-05	22.400	22.800	22.200	22.600	19.841	12,355,680
2024-01-04	22.200	22.500	22.000	22.400	19.665	8,999,275
2024-01-03	22.400	22.600	22.200	22.400	19.665	8,003,773
2024-01-02	21.900	22.500	21.800	22.300	19.577	9,873,628
2023-12-28	22.000	22.200	21.800	22.000	19.314	16,284,420
2023-12-27	21.900	22.000	21.700	22.000	19.314	10,817,250
2023-12-26	21.900	22.000	21.700	21.900	19.226	8,441,984
2023-12-25	21.800	22.300	21.700	21.800	19.138	9,140,911
2023-12-22	21.600	21.800	21.200	21.700	19.051	9,762,743
2023-12-21	21.400	21.600	21.300	21.600	18.963	5,622,675
2023-12-20	21.600	21.800	21.300	21.500	18.875	9,004,849
2023-12-19	21.600	21.700	21.000	21.500	18.875	16,543,020
2023-12-18	21.700	21.900	21.500	21.700	19.051	11,521,470
2023-12-15	21.400	21.800	21.200	21.600	18.963	20,282,510
2023-12-14	21.500	21.500	20.900	21.100	18.524	12,244,570
2023-12-13	21.200	21.300	20.700	21.000	18.436	10,640,350
2023-12-12	21.500	21.600	20.800	21.200	18.612	21,831,680
2023-12-08	22.600	22.700	21.500	21.500	18.875	23,923,189
2023-12-07	22.600	22.800	22.400	22.700	19.929	6,399,322
2023-12-06	22.600	22.900	22.500	22.800	20.016	5,985,378
2023-12-04	22.800	23.000	22.300	22.500	19.753	11,874,230
2023-12-01	23.000	23.100	22.700	22.800	20.016	5,216,134
2023-11-30	23.300	23.300	22.600	22.900	20.104	19,747,949
2023-11-29	23.400	23.700	23.000	23.200	20.368	12,299,670
2023-11-28	23.300	23.700	23.200	23.400	20.543	9,220,945
2023-11-27	23.500	23.600	23.100	23.200	20.368	9,858,769
2023-11-24	23.800	24.000	23.400	23.500	20.631	9,530,902
2023-11-23	23.900	24.000	23.600	23.800	20.894	4,671,555
2023-11-22	24.100	24.200	23.600	23.800	20.894	8,698,676
2023-11-21	24.200	24.300	23.900	24.100	21.158	6,523,336
2023-11-20	24.400	24.600	23.700	24.100	21.158	12,364,180
2023-11-17	24.100	25.000	24.100	24.300	21.333	13,441,200
2023-11-16	24.800	24.800	24.200	24.300	21.333	10,907,360
2023-11-15	24.000	25.250	24.000	24.800	21.772	23,339,320
2023-11-14	24.000	24.100	23.200	23.600	20.719	9,634,697
2023-11-13	23.700	24.100	23.500	23.900	20.982	7,062,976
2023-11-10	23.600	24.300	23.500	23.700	20.806	12,963,120
2023-11-09	24.600	24.700	23.300	24.000	21.070	21,626,670
2023-11-08	24.100	24.500	24.000	24.400	21.421	6,056,842
2023-11-07	24.600	24.700	23.900	24.000	21.070	9,665,655
2023-11-06	25.000	25.250	24.700	24.700	21.684	8,620,663
2023-11-03	24.100	24.900	24.000	24.600	21.597	13,324,860
2023-11-02	24.100	24.400	23.800	24.000	21.070	9,845,724

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.