Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	28.500	29.000	28.250	28.500	24.684	8,206,294
2023-08-03	28.750	29.250	28.500	28.500	24.684	5,064,019
2023-08-02	29.250	29.250	28.750	28.750	24.901	4,504,607
2023-07-31	29.250	29.500	29.000	29.250	25.334	4,192,744
2023-07-27	28.750	29.750	28.750	29.500	25.550	6,347,592
2023-07-26	28.750	29.000	28.500	28.750	24.901	3,211,373
2023-07-25	29.000	29.000	28.250	28.750	24.901	2,943,538
2023-07-24	29.000	29.500	28.500	28.750	24.901	4,095,374
2023-07-21	29.250	29.500	28.500	29.000	25.117	8,576,132
2023-07-20	29.250	29.500	29.000	29.250	25.334	4,749,856
2023-07-19	28.750	29.750	28.500	29.500	25.550	11,386,670
2023-07-18	28.500	28.750	28.250	28.750	24.901	5,171,108
2023-07-17	28.000	28.500	27.750	28.250	24.467	5,481,306
2023-07-14	27.750	28.250	27.500	28.000	24.251	4,792,995
2023-07-13	27.500	27.750	27.500	27.500	23.818	3,186,897
2023-07-12	28.000	28.000	27.250	27.750	24.034	5,347,650
2023-07-11	28.000	28.250	27.750	28.000	24.251	5,517,891
2023-07-10	27.750	28.000	27.000	27.750	24.034	9,512,045
2023-07-07	28.250	28.500	27.500	27.750	24.034	12,730,370
2023-07-06	28.750	28.750	28.000	28.500	24.684	5,394,462
2023-07-05	29.000	29.250	28.500	28.750	24.901	5,733,717
2023-07-04	29.000	29.250	28.750	29.000	25.117	6,584,019
2023-07-03	30.000	30.000	29.500	29.750	25.074	4,904,660
2023-06-30	30.000	30.250	29.500	29.750	25.074	10,741,790
2023-06-29	30.000	30.500	29.750	29.750	25.074	4,436,529
2023-06-28	29.750	30.000	29.500	30.000	25.284	5,084,510
2023-06-27	30.500	30.500	29.500	29.750	25.074	16,706,641
2023-06-26	30.250	31.000	30.000	30.750	25.917	8,947,933
2023-06-23	30.000	30.250	29.750	30.000	25.284	1,594,452
2023-06-22	30.250	30.250	29.750	30.250	25.495	3,871,074
2023-06-21	30.250	30.250	29.500	30.000	25.284	8,246,230
2023-06-20	30.500	30.500	30.000	30.250	25.495	3,574,983
2023-06-19	30.500	30.500	30.000	30.250	25.495	2,448,016
2023-06-16	30.500	30.750	30.250	30.500	25.706	7,275,997
2023-06-15	30.250	30.750	29.750	30.500	25.706	7,257,583
2023-06-14	30.000	30.500	29.750	30.250	25.495	4,940,151
2023-06-13	30.000	30.250	29.750	30.250	25.495	5,326,047
2023-06-12	29.750	30.250	29.500	30.000	25.284	3,460,727
2023-06-09	30.500	30.750	29.750	30.000	25.284	6,178,069
2023-06-08	30.000	30.500	29.750	30.500	25.706	6,454,348
2023-06-07	30.000	30.250	29.000	30.000	25.284	10,273,600
2023-06-06	30.000	30.000	29.000	29.750	25.074	5,095,162
2023-06-02	29.000	30.250	28.750	30.000	25.284	14,298,920
2023-06-01	29.250	29.500	28.750	29.000	24.442	5,045,600
2023-05-31	28.250	29.000	28.250	29.000	24.442	31,590,910
2023-05-30	29.000	29.000	28.000	28.250	23.810	14,390,530
2023-05-29	29.250	29.500	28.750	29.000	24.442	4,958,538
2023-05-26	29.500	29.500	29.000	29.250	24.652	3,288,092
2023-05-25	29.500	29.750	29.000	29.500	24.863	11,167,030
2023-05-24	30.250	30.500	29.500	29.750	25.074	7,696,061
2023-05-23	30.250	30.500	29.500	30.250	25.495	6,074,690
2023-05-22	30.250	30.500	29.500	30.250	25.495	6,332,739
2023-05-19	30.500	30.500	30.000	30.250	25.495	6,662,722
2023-05-18	31.000	31.250	30.250	30.500	25.706	10,397,560
2023-05-17	31.000	31.000	30.250	30.750	25.917	4,547,752
2023-05-16	30.500	31.250	30.500	30.750	25.917	5,975,627
2023-05-15	31.250	31.500	30.250	30.500	25.706	8,599,060
2023-05-12	31.000	31.500	30.000	31.250	26.338	10,698,760
2023-05-11	30.500	32.000	30.500	31.250	26.338	20,849,350
2023-05-10	30.000	30.000	29.250	30.000	25.284	3,389,870

← NewerPage 14 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.