Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.500	33.750	33.250	33.500	27.402	6,681,800
2022-05-10	33.000	33.250	32.750	33.250	27.198	5,493,400
2022-05-09	33.250	33.250	32.500	33.000	26.993	15,611,700
2022-05-06	33.750	33.750	33.000	33.500	27.402	20,096,000
2022-05-05	34.750	34.750	33.250	34.000	27.811	22,877,900
2022-05-03	35.000	35.000	34.250	35.000	28.082	7,836,900
2022-04-29	35.000	35.250	35.000	35.000	28.082	3,840,900
2022-04-28	35.000	35.250	34.750	35.000	28.082	6,638,000
2022-04-27	34.750	35.000	34.500	35.000	28.082	7,559,900
2022-04-26	35.000	35.500	34.750	35.000	28.082	13,139,300
2022-04-25	34.500	35.000	34.250	34.500	27.681	13,124,400
2022-04-22	34.750	35.250	34.500	34.750	27.881	11,375,500
2022-04-21	34.500	35.250	34.500	34.750	27.881	11,479,200
2022-04-20	34.500	35.000	34.250	34.500	27.681	14,269,800
2022-04-19	34.500	35.000	34.250	34.500	27.681	8,092,600
2022-04-18	34.250	34.500	34.000	34.500	27.681	16,838,600
2022-04-12	34.500	34.750	34.250	34.500	27.681	13,927,100
2022-04-11	34.500	35.000	34.000	34.750	27.881	17,665,301
2022-04-08	36.000	36.250	34.000	34.500	27.681	74,012,203
2022-04-07	36.500	36.750	35.750	36.500	29.285	23,809,100
2022-04-05	37.500	37.750	36.750	37.000	29.687	14,696,100
2022-04-04	37.750	37.750	37.000	37.500	30.088	6,175,200
2022-04-01	37.250	37.500	37.250	37.500	30.088	3,388,600
2022-03-31	37.500	37.750	37.250	37.500	30.088	7,051,200
2022-03-30	36.750	38.000	36.750	37.500	30.088	19,642,100
2022-03-29	36.750	37.000	36.500	37.000	29.687	13,766,800
2022-03-28	36.500	37.250	36.250	37.000	29.687	16,154,900
2022-03-25	36.250	36.750	36.250	36.500	29.285	9,292,200
2022-03-24	36.500	36.500	36.000	36.500	29.285	10,236,600
2022-03-23	36.750	37.250	36.250	36.750	29.486	11,629,010
2022-03-22	37.000	37.250	36.250	36.750	29.486	16,118,500
2022-03-21	36.750	37.500	36.500	37.000	29.687	23,724,000
2022-03-18	36.250	36.500	36.000	36.500	29.285	12,566,000
2022-03-17	36.500	37.000	36.000	36.500	29.285	19,228,100
2022-03-16	36.000	36.500	35.500	36.250	29.085	23,877,900
2022-03-15	35.250	36.000	35.250	35.500	28.483	19,651,301
2022-03-14	35.250	35.500	34.750	35.500	28.483	13,010,400
2022-03-11	35.500	36.250	35.250	35.500	28.483	18,978,500
2022-03-10	36.250	36.500	35.250	35.750	28.684	23,980,900
2022-03-09	35.500	36.000	35.000	35.750	28.684	19,742,100
2022-03-08	35.750	36.000	34.250	35.750	28.684	52,278,898
2022-03-07	37.000	37.250	35.500	35.750	28.684	54,316,602
2022-03-04	37.500	38.250	37.250	37.750	30.288	19,901,100
2022-03-03	37.500	38.000	37.250	37.750	30.288	22,351,301
2022-03-02	37.000	37.500	36.500	37.500	30.088	19,039,801
2022-03-01	35.500	37.500	35.250	37.250	29.887	66,134,898
2022-02-28	36.000	36.000	35.000	35.250	28.282	35,074,699
2022-02-25	34.000	36.000	33.750	35.750	28.684	62,858,398
2022-02-24	33.500	33.750	32.750	33.500	26.878	21,618,100
2022-02-23	33.750	34.000	33.750	34.000	27.280	6,548,700
2022-02-22	33.750	34.000	33.250	34.000	27.280	12,640,900
2022-02-21	33.750	34.250	33.500	34.000	27.280	8,369,600
2022-02-18	33.500	34.000	33.500	33.750	27.079	7,635,100
2022-02-17	33.750	34.000	33.500	33.750	27.079	7,003,900
2022-02-15	33.250	33.750	33.250	33.500	26.878	5,364,000
2022-02-14	32.750	33.500	32.750	33.000	26.477	9,381,400
2022-02-11	34.000	34.000	33.000	33.250	26.678	20,366,500
2022-02-10	34.000	34.250	33.500	34.000	27.280	14,721,500
2022-02-09	32.500	34.750	32.500	34.000	27.280	39,652,199
2022-02-08	32.500	32.750	32.000	32.250	25.875	12,252,000

← NewerPage 19 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.