Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.750	32.000	31.500	31.750	25.971	8,029,343
2022-08-09	31.750	32.250	31.500	31.750	25.971	16,237,770
2022-08-08	31.500	31.750	31.250	31.750	25.971	9,999,034
2022-08-05	31.500	31.750	31.250	31.750	25.971	6,440,078
2022-08-04	31.750	31.750	31.250	31.500	25.766	9,413,456
2022-08-03	31.750	32.000	31.500	31.750	25.971	11,188,630
2022-08-02	31.500	32.250	31.500	31.750	25.971	12,130,700
2022-08-01	31.250	31.750	31.250	31.750	25.971	12,522,070
2022-07-27	31.250	31.500	31.000	31.250	25.562	7,117,267
2022-07-26	31.500	31.500	31.000	31.000	25.357	16,409,561
2022-07-25	31.750	31.750	31.000	31.500	25.766	9,730,674
2022-07-22	31.500	31.500	31.000	31.500	25.766	17,152,471
2022-07-21	32.500	32.750	30.750	31.750	25.971	57,779,047
2022-07-20	33.000	33.000	32.000	32.750	26.789	20,090,670
2022-07-19	33.750	34.000	31.750	32.750	26.789	39,013,672
2022-07-18	34.250	34.500	33.500	33.750	27.607	19,472,920
2022-07-15	34.750	34.750	34.000	34.500	28.220	8,809,708
2022-07-14	34.250	34.750	34.250	34.500	28.220	7,042,995
2022-07-12	34.500	34.750	34.250	34.500	28.220	4,567,691
2022-07-11	34.500	35.000	34.250	34.500	28.220	3,979,012
2022-07-08	34.500	34.750	34.000	34.500	28.220	10,764,680
2022-07-07	34.000	34.750	33.750	34.250	28.016	8,383,252
2022-07-06	34.000	34.250	33.750	34.000	27.811	7,755,081
2022-07-05	34.250	34.250	33.750	33.750	27.607	10,809,740
2022-07-04	34.000	34.750	34.000	34.000	27.811	12,780,370
2022-07-01	34.500	34.500	33.750	34.000	27.811	4,662,606
2022-06-30	34.500	34.750	33.750	34.250	28.016	8,069,033
2022-06-29	34.750	34.750	34.000	34.500	28.220	6,498,627
2022-06-28	34.250	34.750	34.250	34.500	28.220	8,537,778
2022-06-27	34.500	35.250	34.000	34.500	28.220	18,283,500
2022-06-24	33.750	34.500	33.750	34.000	27.811	26,223,061
2022-06-23	33.250	34.500	33.250	33.500	27.402	28,165,920
2022-06-22	33.500	33.750	33.000	33.250	27.198	26,629,020
2022-06-21	33.250	34.250	33.250	33.500	27.402	29,439,240
2022-06-20	33.750	34.000	33.250	33.250	27.198	6,723,296
2022-06-17	33.000	33.750	32.500	33.250	27.198	11,410,870
2022-06-16	33.750	33.750	32.750	33.250	27.198	11,757,800
2022-06-15	34.000	34.000	33.500	33.500	27.402	4,628,060
2022-06-14	33.750	33.750	33.500	33.750	27.607	2,881,999
2022-06-13	33.500	34.000	33.500	33.500	27.402	4,462,388
2022-06-10	33.750	34.000	33.750	34.000	27.811	2,990,326
2022-06-09	33.750	34.250	33.750	34.000	27.811	3,720,123
2022-06-08	34.250	34.250	34.000	34.000	27.811	2,554,841
2022-06-07	34.250	34.500	33.750	34.000	27.811	7,835,519
2022-06-06	34.750	34.750	33.500	34.500	28.220	18,262,811
2022-06-02	35.000	35.000	34.500	34.500	28.220	4,719,106
2022-06-01	34.750	35.250	34.500	34.750	28.425	7,837,993
2022-05-31	35.000	35.250	34.750	34.750	28.425	38,349,473
2022-05-30	35.250	35.250	35.000	35.000	28.629	6,734,748
2022-05-27	35.250	35.250	34.750	35.000	28.629	7,915,909
2022-05-26	35.000	35.000	34.500	35.000	28.629	9,792,234
2022-05-25	34.750	35.250	34.750	34.750	28.425	7,124,509
2022-05-24	35.000	35.250	34.750	34.750	28.425	6,025,967
2022-05-23	34.750	35.250	34.750	35.000	28.629	6,257,307
2022-05-20	35.000	35.250	34.500	34.750	28.425	8,010,700
2022-05-19	34.250	34.750	34.250	34.750	28.425	8,283,700
2022-05-18	34.500	35.250	34.250	34.750	28.425	17,122,900
2022-05-17	33.750	34.750	33.750	34.250	28.016	14,886,900
2022-05-13	33.250	34.250	33.250	33.750	27.607	33,293,199
2022-05-12	33.250	33.500	32.250	33.000	26.993	18,532,500

← NewerPage 18 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.