Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	32.250	32.750	32.000	32.250	25.875	5,537,000
2022-02-04	32.500	32.750	32.250	32.500	26.076	8,289,300
2022-02-03	32.500	33.000	32.250	32.500	26.076	13,337,900
2022-02-02	32.750	33.000	32.250	32.750	26.277	6,421,400
2022-02-01	32.250	32.750	32.000	32.750	26.277	4,021,500
2022-01-31	32.750	32.750	32.000	32.250	25.875	21,187,900
2022-01-28	32.250	32.750	32.250	32.500	26.076	6,444,600
2022-01-27	32.750	33.000	32.000	32.250	25.875	14,869,800
2022-01-26	33.250	33.250	32.500	32.750	26.277	11,744,000
2022-01-25	32.750	33.500	32.500	33.000	26.477	10,891,700
2022-01-24	32.500	33.000	32.250	32.750	26.277	10,149,200
2022-01-21	32.500	32.750	32.250	32.250	25.875	11,598,100
2022-01-20	33.000	33.000	32.250	32.750	26.277	7,740,400
2022-01-19	32.750	33.000	32.250	33.000	26.477	11,156,900
2022-01-18	33.750	33.750	32.500	32.750	26.277	23,175,500
2022-01-17	33.500	33.750	33.000	33.750	27.079	14,065,700
2022-01-14	33.750	33.750	33.250	33.500	26.878	7,659,400
2022-01-13	33.750	34.000	33.500	33.750	27.079	9,155,400
2022-01-12	34.000	34.250	33.750	34.000	27.280	7,523,800
2022-01-11	33.750	34.000	33.750	33.750	27.079	5,130,900
2022-01-10	33.750	34.750	33.500	33.750	27.079	19,123,000
2022-01-07	34.000	34.500	33.750	33.750	27.079	10,699,600
2022-01-06	34.250	34.250	33.500	34.000	27.280	13,167,800
2022-01-05	34.500	35.250	34.250	34.250	27.480	22,409,900
2022-01-04	34.500	34.500	34.000	34.500	27.681	5,820,600
2021-12-30	34.500	34.500	34.000	34.250	27.480	9,462,500
2021-12-29	33.500	34.500	33.250	34.500	27.681	17,664,100
2021-12-28	33.250	33.500	33.000	33.500	26.878	3,076,200
2021-12-27	33.000	33.250	32.750	33.000	26.477	1,820,600
2021-12-24	33.000	33.250	32.750	33.000	26.477	3,528,000
2021-12-23	33.250	33.250	33.000	33.250	26.678	2,846,700
2021-12-22	33.500	33.500	32.750	33.000	26.477	5,410,700
2021-12-21	33.250	33.500	33.000	33.500	26.878	5,849,800
2021-12-20	33.250	33.500	32.750	33.000	26.477	5,230,800
2021-12-17	33.250	33.500	33.250	33.500	26.878	4,917,200
2021-12-16	33.500	33.500	33.000	33.500	26.878	5,443,400
2021-12-15	33.500	33.500	33.250	33.500	26.878	1,663,400
2021-12-14	33.500	33.750	33.000	33.500	26.878	4,302,900
2021-12-13	33.750	33.750	33.250	33.750	27.079	3,401,500
2021-12-09	33.000	33.250	33.000	33.250	26.678	1,037,500
2021-12-08	33.250	33.500	32.750	33.000	26.477	4,328,400
2021-12-07	32.500	33.500	32.500	33.000	26.477	7,552,700
2021-12-03	32.500	32.500	32.250	32.250	25.875	3,574,600
2021-12-02	32.250	32.500	32.000	32.250	25.875	4,484,000
2021-12-01	32.000	32.500	31.500	32.500	26.076	9,284,300
2021-11-30	32.750	33.000	31.750	32.000	25.675	26,848,000
2021-11-29	33.000	33.250	32.250	32.750	26.277	13,483,700
2021-11-26	34.000	34.250	32.750	33.250	26.678	19,261,000
2021-11-25	34.250	34.250	33.750	34.000	27.280	12,087,800
2021-11-24	34.250	34.500	33.750	34.000	27.280	13,408,500
2021-11-23	34.250	34.750	34.000	34.250	27.480	7,180,500
2021-11-22	34.500	34.500	34.250	34.250	27.480	5,959,800
2021-11-19	34.500	34.750	34.250	34.500	27.681	4,942,600
2021-11-18	35.000	35.000	34.500	34.750	27.881	4,458,300
2021-11-17	34.750	35.000	34.500	34.750	27.881	3,108,400
2021-11-16	35.000	35.000	34.500	34.750	27.881	5,497,400
2021-11-15	35.000	35.500	34.500	34.750	27.881	16,850,600
2021-11-12	34.500	35.250	34.000	35.000	28.082	30,221,400
2021-11-11	33.250	34.500	33.250	34.250	27.480	24,207,900
2021-11-10	33.250	33.250	33.000	33.000	26.477	1,361,000

← NewerPage 20 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.