Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.400	24.100	23.300	23.800	20.894	10,503,320
2023-10-31	24.000	24.000	23.300	23.500	20.631	6,965,726
2023-10-30	23.400	23.900	23.300	23.800	20.894	4,643,353
2023-10-27	23.600	23.900	23.100	23.600	20.719	7,186,639
2023-10-26	23.900	23.900	23.100	23.400	20.543	15,829,690
2023-10-25	24.100	24.200	23.800	24.000	21.070	7,900,945
2023-10-24	23.200	24.600	23.200	24.100	21.158	18,718,119
2023-10-20	23.500	23.600	22.800	22.900	20.104	13,860,500
2023-10-19	23.000	23.700	22.900	23.500	20.631	13,649,800
2023-10-18	23.900	23.900	22.800	23.500	20.631	40,180,727
2023-10-17	23.900	24.100	23.600	23.900	20.982	7,779,657
2023-10-16	24.200	24.300	23.400	23.900	20.982	14,640,560
2023-10-12	24.500	24.900	24.200	24.400	21.421	12,575,220
2023-10-11	24.400	24.700	24.200	24.400	21.421	11,278,770
2023-10-10	24.400	24.700	23.800	24.400	21.421	16,784,699
2023-10-09	24.100	24.400	23.900	24.300	21.333	13,237,720
2023-10-06	24.600	24.700	24.000	24.100	21.158	12,349,990
2023-10-05	24.900	24.900	24.100	24.500	21.509	11,367,110
2023-10-04	24.500	25.000	24.400	24.800	21.772	11,393,360
2023-10-03	25.500	25.500	24.800	25.000	21.948	12,542,340
2023-10-02	25.250	26.000	25.000	25.500	22.387	9,798,817
2023-09-29	25.000	25.250	24.900	25.000	21.948	13,499,470
2023-09-28	25.750	25.750	24.800	24.800	21.772	21,299,670
2023-09-27	26.250	26.250	25.250	25.750	22.606	22,905,949
2023-09-26	26.750	27.000	26.250	26.500	23.265	7,774,529
2023-09-25	27.000	27.000	26.500	26.750	23.484	5,598,181
2023-09-22	26.750	27.250	26.750	26.750	23.484	6,366,816
2023-09-21	27.000	27.250	26.250	26.750	23.484	17,933,961
2023-09-20	27.750	27.750	27.000	27.250	23.923	5,575,373
2023-09-19	28.250	28.250	27.500	27.750	24.362	5,334,976
2023-09-18	28.250	28.500	28.000	28.250	24.801	1,698,119
2023-09-15	28.750	29.000	28.000	28.250	24.801	7,019,669
2023-09-14	28.750	29.000	28.500	28.500	25.020	3,114,664
2023-09-13	29.000	29.000	28.500	28.750	25.240	3,210,668
2023-09-12	29.000	29.000	28.750	29.000	25.459	2,422,936
2023-09-11	29.250	29.250	28.750	29.000	25.459	2,900,113
2023-09-08	29.000	29.500	29.000	29.250	25.679	3,918,207
2023-09-07	29.000	29.250	28.750	29.000	25.459	2,598,626
2023-09-06	29.000	29.250	28.500	29.000	25.459	7,260,847
2023-09-05	29.250	29.500	29.000	29.000	25.459	4,133,755
2023-09-04	29.750	29.750	29.000	29.500	25.898	4,733,773
2023-09-01	30.250	30.250	29.500	29.750	26.118	8,773,133
2023-08-31	30.000	30.250	30.000	30.000	26.337	8,156,745
2023-08-30	30.500	30.750	30.000	30.500	26.776	8,799,737
2023-08-29	29.750	30.750	29.750	30.500	26.776	20,863,240
2023-08-28	29.250	29.750	29.000	29.500	25.898	11,718,480
2023-08-25	29.000	29.250	28.500	29.000	25.459	7,858,384
2023-08-24	29.250	29.500	29.250	29.250	25.679	4,666,694
2023-08-23	29.500	29.750	29.000	29.250	25.679	5,579,894
2023-08-22	29.500	29.750	29.250	29.750	25.767	4,586,584
2023-08-21	29.250	29.250	28.750	29.250	25.334	3,971,724
2023-08-18	29.500	29.500	29.000	29.000	25.117	6,846,868
2023-08-17	29.250	30.000	29.000	29.500	25.550	8,586,644
2023-08-16	29.000	29.000	28.750	29.000	25.117	3,189,774
2023-08-15	29.750	29.750	28.500	29.000	25.117	8,196,482
2023-08-11	29.000	30.000	28.750	29.500	25.550	11,702,960
2023-08-10	28.750	29.000	28.000	28.750	24.901	7,620,569
2023-08-09	28.250	28.750	28.000	28.750	24.901	3,451,466
2023-08-08	28.500	28.750	28.000	28.250	24.467	3,885,332
2023-08-07	28.750	28.750	28.000	28.250	24.467	6,459,557

← NewerPage 13 of 21 · 1,212 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.