Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	29.500	30.250	29.500	30.000	25.284	7,235,246
2023-05-08	29.250	30.000	29.000	29.750	25.074	6,670,700
2023-05-03	28.750	29.250	28.250	29.250	24.652	9,120,107
2023-05-02	29.250	29.500	28.750	29.000	24.062	7,015,052
2023-04-28	29.250	29.500	29.000	29.500	24.477	8,452,500
2023-04-27	28.750	29.250	28.750	29.000	24.062	5,189,136
2023-04-26	28.500	29.000	28.500	28.750	23.855	6,175,239
2023-04-25	28.250	28.500	27.500	28.500	23.648	16,938,141
2023-04-24	27.250	28.250	27.000	28.000	23.233	22,696,100
2023-04-21	27.500	27.500	27.000	27.500	22.818	7,203,665
2023-04-20	28.250	28.500	27.250	27.750	23.025	13,510,030
2023-04-19	28.750	29.000	28.250	28.250	23.440	8,678,751
2023-04-18	29.000	29.250	28.500	29.000	24.062	2,966,943
2023-04-17	28.750	29.500	28.000	29.000	24.062	15,174,250
2023-04-12	30.000	30.250	28.250	28.750	23.855	16,328,100
2023-04-11	29.750	30.000	29.500	29.750	24.685	2,261,466
2023-04-10	29.250	30.000	29.250	29.750	24.685	4,605,919
2023-04-07	30.000	30.250	29.250	29.250	24.270	10,660,150
2023-04-05	30.750	31.000	30.250	30.250	25.100	5,381,760
2023-04-04	30.750	31.000	30.500	30.750	25.514	7,376,176
2023-04-03	30.750	31.000	30.500	30.750	25.514	3,699,795
2023-03-31	30.500	31.000	30.500	30.750	25.514	6,012,487
2023-03-30	30.750	31.000	30.500	30.750	25.514	4,322,808
2023-03-29	31.000	31.250	30.750	31.000	25.722	6,730,483
2023-03-28	31.250	31.500	31.000	31.250	25.929	4,875,209
2023-03-27	31.750	32.000	31.250	31.250	25.929	8,381,390
2023-03-24	32.500	32.500	31.750	31.750	26.344	11,615,110
2023-03-23	32.000	32.500	31.750	32.500	26.966	5,264,271
2023-03-22	32.000	32.000	31.750	32.000	26.552	2,840,349
2023-03-21	31.750	32.000	31.500	31.750	26.344	7,476,642
2023-03-20	31.500	31.750	31.250	31.250	25.929	6,763,358
2023-03-17	31.750	32.000	31.500	31.500	26.137	6,879,096
2023-03-16	31.250	31.750	31.000	31.500	26.137	6,606,172
2023-03-15	31.500	31.750	31.250	31.500	26.137	10,543,190
2023-03-14	32.000	32.250	31.250	31.250	25.929	17,085,631
2023-03-13	32.500	32.750	32.250	32.500	26.966	10,758,350
2023-03-10	32.750	33.000	32.250	32.500	26.966	6,421,467
2023-03-09	32.250	33.000	32.000	32.750	27.174	23,029,189
2023-03-08	31.500	32.250	31.500	32.250	26.759	16,640,000
2023-03-07	31.500	32.000	31.250	31.750	26.344	4,101,190
2023-03-03	31.500	31.750	31.000	31.500	26.137	5,901,338
2023-03-02	31.750	31.750	31.250	31.750	26.344	7,018,110
2023-03-01	31.750	32.000	31.250	31.500	26.137	5,839,169
2023-02-28	32.000	32.250	31.250	32.250	26.759	14,581,240
2023-02-27	31.500	32.250	31.500	32.000	26.552	9,607,624
2023-02-24	31.500	31.750	31.000	31.750	26.344	10,462,470
2023-02-23	32.000	32.500	31.250	32.000	26.552	19,786,320
2023-02-22	31.750	32.000	31.250	32.000	26.552	7,949,232
2023-02-21	30.750	31.750	30.750	31.750	26.344	20,567,529
2023-02-20	31.000	31.000	30.000	30.750	25.514	13,910,760
2023-02-17	31.250	31.750	30.750	31.500	26.137	25,089,910
2023-02-16	31.750	33.000	30.500	30.500	25.307	76,360,078
2023-02-15	28.250	28.750	28.000	28.750	23.855	6,417,482
2023-02-14	28.250	28.500	28.000	28.500	23.648	4,651,064
2023-02-13	28.500	28.500	28.250	28.250	23.440	1,322,672
2023-02-10	28.500	28.750	28.250	28.500	23.648	2,426,524
2023-02-09	28.500	28.750	28.250	28.500	23.648	4,883,469
2023-02-08	28.500	28.500	28.250	28.250	23.440	2,828,867
2023-02-07	28.250	28.500	28.000	28.500	23.648	5,471,542
2023-02-06	28.500	28.500	28.250	28.250	23.440	2,554,507

← NewerPage 15 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.