Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.500	17.600	17.100	17.300	16.868	9,918,173
2026-07-22	17.500	17.600	17.300	17.500	17.063	11,856,556
2026-07-21	18.000	18.000	17.600	17.700	17.258	5,638,603
2026-07-20	17.300	18.000	17.300	17.900	17.453	24,387,053
2026-07-17	17.400	17.400	17.200	17.400	16.965	6,906,108
2026-07-16	17.400	17.500	17.300	17.400	16.965	5,086,142
2026-07-15	17.500	17.700	17.200	17.300	16.868	12,095,790
2026-07-14	17.300	17.500	17.200	17.500	17.063	7,557,715
2026-07-13	17.400	17.600	17.200	17.500	17.063	8,202,082
2026-07-10	17.300	17.600	17.200	17.400	16.965	9,723,830
2026-07-09	17.100	17.400	17.100	17.300	16.868	6,124,951
2026-07-08	17.500	17.500	16.900	16.900	16.478	11,698,302
2026-07-07	17.600	17.600	17.200	17.500	17.063	10,638,033
2026-07-06	17.400	17.700	17.400	17.500	17.063	7,969,879
2026-07-03	17.400	17.600	17.300	17.500	17.063	10,659,821
2026-07-02	17.400	17.500	17.200	17.400	16.965	6,572,249
2026-07-01	17.400	17.500	17.000	17.400	16.965	12,410,926
2026-06-30	17.700	17.800	17.300	17.400	16.965	16,827,707
2026-06-29	17.700	17.800	17.500	17.800	17.355	8,890,568
2026-06-26	17.700	17.800	17.500	17.700	17.258	10,698,846
2026-06-25	17.800	18.000	17.600	17.700	17.258	29,635,283
2026-06-24	17.000	17.500	16.900	17.500	17.063	31,438,385
2026-06-23	16.400	17.100	16.300	16.900	16.478	34,135,191
2026-06-22	16.100	16.400	16.000	16.300	15.893	14,206,663
2026-06-19	15.800	16.100	15.700	16.000	15.600	17,137,289
2026-06-18	15.900	16.000	15.600	15.800	15.405	7,394,429
2026-06-17	15.600	16.100	15.600	15.900	15.503	24,219,680
2026-06-16	15.500	15.700	15.400	15.600	15.210	14,404,050
2026-06-15	15.400	15.500	15.200	15.400	15.015	5,798,256
2026-06-12	15.200	15.400	15.200	15.300	14.918	3,973,335
2026-06-11	15.300	15.300	15.100	15.100	14.723	3,900,637
2026-06-10	15.200	15.400	15.100	15.300	14.918	5,823,809
2026-06-09	15.300	15.400	15.100	15.300	14.918	6,039,905
2026-06-08	15.200	15.300	15.100	15.200	14.820	7,082,546
2026-06-05	15.500	15.700	15.300	15.500	15.113	13,130,810
2026-06-04	15.400	15.400	15.200	15.300	14.918	6,123,445
2026-06-02	15.300	15.500	15.200	15.500	15.113	8,475,764
2026-05-29	15.300	15.400	15.200	15.300	14.918	13,697,670
2026-05-28	15.200	15.400	15.100	15.300	14.918	8,022,799
2026-05-27	15.300	15.300	15.100	15.200	14.820	8,719,314
2026-05-26	15.300	15.300	15.100	15.200	14.820	9,065,956
2026-05-25	15.200	15.300	15.100	15.200	14.820	12,159,570
2026-05-22	15.100	15.200	15.000	15.000	14.625	5,440,423
2026-05-21	15.100	15.200	14.900	15.100	14.723	8,472,266
2026-05-20	15.100	15.500	14.900	15.100	14.723	24,090,410
2026-05-19	14.400	15.200	14.400	15.000	14.625	26,912,250
2026-05-18	14.600	14.600	14.300	14.500	14.138	6,591,378
2026-05-15	14.700	14.800	14.500	14.700	14.333	14,194,020
2026-05-14	14.300	14.700	14.300	14.600	14.235	18,011,990
2026-05-13	14.100	14.200	14.000	14.200	13.845	11,612,330
2026-05-12	14.300	14.400	14.000	14.100	13.748	13,671,790
2026-05-11	14.400	14.500	14.300	14.300	13.943	5,536,498
2026-05-08	14.500	14.700	14.400	14.500	14.138	7,354,146
2026-05-07	14.700	14.800	14.500	14.500	14.138	16,204,390
2026-05-06	14.800	15.000	14.800	14.900	14.138	14,051,640
2026-05-05	15.000	15.000	14.600	14.700	13.948	10,817,500
2026-04-30	15.000	15.100	14.800	14.900	14.138	10,280,020
2026-04-29	15.100	15.200	15.000	15.100	14.327	9,097,698
2026-04-28	15.700	15.700	15.100	15.100	14.327	13,870,450
2026-04-27	15.400	15.800	15.300	15.700	14.897	12,384,430

← NewerPage 2 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.