Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	28.250	28.500	28.250	28.500	23.648	2,396,582
2023-02-02	28.750	28.750	28.000	28.500	23.648	5,435,609
2023-02-01	28.000	28.500	28.000	28.250	23.440	3,247,550
2023-01-31	29.000	29.250	27.750	28.000	23.233	19,266,859
2023-01-30	29.000	29.250	28.750	29.000	24.062	3,371,401
2023-01-27	29.250	29.250	29.000	29.250	24.270	2,318,737
2023-01-26	29.500	29.750	29.000	29.250	24.270	7,875,848
2023-01-25	29.750	30.000	29.500	29.500	24.477	3,776,173
2023-01-24	29.750	29.750	29.250	29.750	24.685	1,772,704
2023-01-23	30.000	30.000	29.500	29.750	24.685	4,172,830
2023-01-20	29.750	30.000	29.250	29.750	24.685	4,855,730
2023-01-19	30.250	30.250	29.750	30.000	24.892	5,419,665
2023-01-18	29.750	30.250	29.750	30.000	24.892	5,870,041
2023-01-17	30.500	30.500	29.750	29.750	24.685	6,754,100
2023-01-16	30.250	30.250	29.750	30.250	25.100	6,018,686
2023-01-13	29.750	30.250	29.750	30.000	24.892	10,167,420
2023-01-12	30.250	30.500	29.250	29.500	24.477	10,004,630
2023-01-11	30.000	30.250	29.750	30.000	24.892	12,127,420
2023-01-10	30.000	30.250	29.750	30.000	24.892	12,117,830
2023-01-09	29.250	30.250	29.250	30.250	25.100	28,199,631
2023-01-06	28.250	29.500	28.000	28.750	23.855	28,943,039
2023-01-05	28.500	28.500	27.750	28.000	23.233	8,843,168
2023-01-04	28.500	28.500	28.000	28.500	23.648	2,837,215
2023-01-03	28.250	28.500	28.250	28.250	23.440	2,445,233
2022-12-30	28.500	28.750	28.250	28.250	23.440	5,843,425
2022-12-29	28.000	28.500	28.000	28.500	23.648	4,994,603
2022-12-28	28.250	28.500	28.000	28.250	23.440	5,715,511
2022-12-27	27.500	28.250	27.250	28.000	23.233	8,879,107
2022-12-26	27.250	27.500	27.250	27.500	22.818	3,049,954
2022-12-23	27.250	27.750	27.250	27.250	22.610	1,748,267
2022-12-22	27.500	27.750	27.250	27.250	22.610	2,611,075
2022-12-21	27.500	27.500	27.000	27.250	22.610	3,922,776
2022-12-20	28.500	28.500	27.000	27.250	22.610	19,817,080
2022-12-19	28.750	28.750	28.250	28.500	23.648	2,684,983
2022-12-16	28.500	28.750	28.250	28.750	23.855	2,512,517
2022-12-15	29.000	29.250	28.250	28.500	23.648	6,375,297
2022-12-14	28.750	29.250	28.750	29.250	24.270	5,571,048
2022-12-13	28.750	28.750	28.500	28.750	23.855	3,725,593
2022-12-09	27.750	28.750	27.750	28.750	23.855	5,624,821
2022-12-08	28.000	28.250	27.250	27.750	23.025	6,924,732
2022-12-07	28.500	28.500	28.000	28.250	23.440	3,350,093
2022-12-06	28.000	28.750	28.000	28.500	23.648	5,828,415
2022-12-02	28.250	28.500	28.000	28.250	23.440	4,397,927
2022-12-01	28.500	28.500	28.250	28.250	23.440	2,552,450
2022-11-30	28.000	28.750	28.000	28.250	23.440	23,315,990
2022-11-29	28.000	28.500	27.750	28.000	23.233	4,923,693
2022-11-28	27.750	28.250	27.750	28.000	23.233	5,014,042
2022-11-25	28.250	28.250	27.750	28.000	23.233	4,343,293
2022-11-24	28.250	28.250	28.000	28.250	23.440	3,520,705
2022-11-23	28.000	28.250	27.750	28.000	23.233	6,318,695
2022-11-22	28.250	28.750	27.500	27.750	23.025	7,574,955
2022-11-21	28.250	28.250	27.750	28.250	23.440	4,882,564
2022-11-18	28.000	28.250	27.750	28.250	23.440	2,828,270
2022-11-17	28.000	28.000	27.500	28.000	23.233	4,349,458
2022-11-16	28.250	28.250	27.750	28.000	23.233	9,465,136
2022-11-15	27.500	28.250	27.500	28.250	23.440	10,405,070
2022-11-14	27.750	27.750	27.250	27.500	22.818	7,716,814
2022-11-11	27.000	27.750	26.750	27.500	22.818	14,577,850
2022-11-10	26.500	27.000	26.500	26.500	21.988	7,179,119
2022-11-09	27.250	27.500	26.250	26.750	22.195	12,672,850

← NewerPage 16 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.