See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.27▼ 1.94%
← OSP.BK stock page

Osotspa Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-0826.75027.25026.75027.25022.6103,930,188
2022-11-0726.50027.00026.50026.75022.1955,974,303
2022-11-0426.25027.00026.25026.50021.9886,580,063
2022-11-0326.50026.50026.00026.25021.78119,829,439
2022-11-0226.50026.75026.25026.50021.9884,632,641
2022-11-0126.50027.00026.50026.50021.9886,104,481
2022-10-3126.75027.00026.50026.50021.9886,193,552
2022-10-2827.25027.25026.50026.75022.19510,733,140
2022-10-2726.25027.25026.25027.00022.40312,535,110
2022-10-2626.50026.75026.25026.25021.7814,456,895
2022-10-2525.75026.25025.50026.25021.78118,508,359
2022-10-2125.50025.75025.25025.50021.1584,497,320
2022-10-2025.25026.00025.25025.25020.9519,424,029
2022-10-1925.50026.00025.00025.25020.95113,862,030
2022-10-1825.25025.75025.00025.25020.95121,474,600
2022-10-1725.50025.75024.80025.25020.95127,741,561
2022-10-1226.00026.25025.75025.75021.3664,345,636
2022-10-1125.75026.00025.50025.75021.36620,741,123
2022-10-1026.00026.25025.50026.00021.5736,304,244
2022-10-0726.75027.25026.00026.25021.78112,025,410
2022-10-0626.00027.25026.00026.75022.19515,112,283
2022-10-0526.50026.50025.75026.00021.57314,750,381
2022-10-0426.75027.00026.00026.25021.78132,120,992
2022-10-0327.00027.50026.50026.50021.98815,859,280
2022-09-3026.50027.50026.50027.25022.6108,304,397
2022-09-2927.75028.00026.75026.75022.19520,266,680
2022-09-2828.25028.50027.50027.75023.02527,390,191
2022-09-2728.25028.75028.00028.50023.64811,891,300
2022-09-2628.75028.75028.25028.25023.4408,199,589
2022-09-2328.50029.00028.50028.75023.8555,135,721
2022-09-2228.50028.75028.25028.50023.6485,150,249
2022-09-2128.50029.00028.25028.25023.44016,685,748
2022-09-2028.50029.25028.25028.50023.64812,113,390
2022-09-1928.75028.75028.25028.25023.4409,326,149
2022-09-1629.75030.00028.50028.75023.85529,801,830
2022-09-1530.50030.75029.75030.00024.89227,640,881
2022-09-1430.50030.75030.50030.75025.5143,080,779
2022-09-1330.75031.00030.75030.75025.5143,015,966
2022-09-1231.00031.00030.75030.75025.5144,937,915
2022-09-0930.75031.00030.75030.75025.5143,695,766
2022-09-0831.00031.00030.50030.75025.5145,091,484
2022-09-0730.75031.00030.50030.75025.5147,462,372
2022-09-0630.50031.00030.50030.75025.5146,389,266
2022-09-0530.75031.00030.50030.50025.3076,668,590
2022-09-0231.25031.25030.75030.75025.5141,879,143
2022-09-0131.00031.25030.75031.00025.7227,294,974
2022-08-3131.00031.50031.00031.25025.92912,546,690
2022-08-3031.00031.25030.75031.00025.72213,341,100
2022-08-2931.00031.25030.75031.00025.7229,663,126
2022-08-2631.50031.50031.25031.25025.9293,257,538
2022-08-2531.25031.50031.25031.25025.9291,251,081
2022-08-2431.50031.50031.00031.25025.92912,197,680
2022-08-2331.75032.00031.25031.75025.97112,458,810
2022-08-2231.50031.75031.25031.75025.9718,013,003
2022-08-1932.00032.00031.25031.75025.97115,439,550
2022-08-1832.00032.25031.75032.00026.1754,529,841
2022-08-1732.00032.25031.75032.00026.1759,575,364
2022-08-1632.00032.25031.75032.00026.1757,293,590
2022-08-1532.00032.25031.75031.75025.9717,262,619
2022-08-1131.75032.00031.50031.75025.97110,310,990
← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.4500 THB
2026-05-070.4000 THB
2025-08-280.4000 THB
2025-05-080.3000 THB
2024-08-290.3000 THB
2024-05-020.4500 THB
2023-08-230.4000 THB
2023-07-040.8000 THB
2023-05-030.4500 THB
2022-08-240.4500 THB
2022-05-050.6500 THB
2021-08-240.4500 THB
2021-05-050.5200 THB
2020-08-270.4000 THB
2020-05-070.6500 THB
2020-04-070.0700 THB
2019-08-270.3500 THB
2019-04-300.0500 THB
2019-02-120.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.