Skip to content

See inside every stock. Pro

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%WTI101.25▼ 1.96%

← OSP.BK stock page

Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	33.250	33.250	33.000	33.250	26.678	1,625,400
2021-11-08	33.500	33.500	32.500	33.250	26.678	9,318,700
2021-11-05	33.250	33.500	33.250	33.500	26.878	2,517,700
2021-11-04	32.750	33.750	32.500	33.250	26.678	9,164,900
2021-11-03	33.250	33.500	32.500	32.750	26.277	12,231,600
2021-11-02	32.750	33.250	32.000	33.250	26.678	21,368,100
2021-11-01	32.750	33.250	32.500	32.750	26.277	5,992,900
2021-10-29	33.250	33.500	32.500	32.750	26.277	16,356,100
2021-10-28	33.500	33.500	33.000	33.250	26.678	5,930,100
2021-10-27	33.250	33.500	33.000	33.250	26.678	4,856,700
2021-10-26	33.500	33.500	33.000	33.250	26.678	9,873,200
2021-10-25	33.500	33.500	33.000	33.500	26.878	10,503,300
2021-10-21	33.750	33.750	33.000	33.250	26.678	9,555,300
2021-10-20	33.750	33.750	33.000	33.750	27.079	14,903,600
2021-10-19	33.750	34.000	33.500	33.750	27.079	6,333,900
2021-10-18	33.750	34.000	33.750	34.000	27.280	2,502,800
2021-10-15	34.000	34.000	33.500	34.000	27.280	12,745,100
2021-10-14	34.250	34.250	33.750	34.000	27.280	3,228,900

← NewerPage 21 of 21 · 1,218 trading days

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.