Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.200	15.300	15.000	15.200	14.422	5,076,575
2026-04-23	15.000	15.200	14.900	15.200	14.422	5,464,922
2026-04-22	15.100	15.200	15.000	15.200	14.422	4,490,044
2026-04-21	15.200	15.300	15.000	15.200	14.422	5,885,996
2026-04-20	15.100	15.200	14.900	15.100	14.327	2,559,667
2026-04-17	15.200	15.200	15.000	15.100	14.327	3,138,504
2026-04-16	15.000	15.400	15.000	15.200	14.422	5,523,588
2026-04-10	15.000	15.100	14.900	15.100	14.327	3,447,381
2026-04-09	15.200	15.200	14.900	15.000	14.232	5,478,509
2026-04-08	15.300	15.300	15.100	15.300	14.517	7,773,606
2026-04-07	15.000	15.100	14.700	15.100	14.327	7,800,063
2026-04-03	15.000	15.100	14.700	14.800	14.043	8,993,367
2026-04-02	14.900	15.100	14.900	15.000	14.232	8,046,172
2026-04-01	15.200	15.400	15.000	15.200	14.422	18,593,730
2026-03-31	14.600	14.900	14.500	14.800	14.043	15,585,480
2026-03-30	14.200	14.600	14.100	14.500	13.758	11,768,510
2026-03-27	14.400	14.500	14.200	14.400	13.663	12,804,700
2026-03-26	14.400	14.400	14.100	14.300	13.568	10,194,300
2026-03-25	14.400	14.600	14.300	14.600	13.853	8,517,861
2026-03-24	14.200	14.200	13.900	14.200	13.473	7,809,188
2026-03-23	13.900	14.200	13.900	14.000	13.284	10,197,480
2026-03-20	14.200	14.400	14.000	14.400	13.663	11,900,900
2026-03-19	14.300	14.400	13.900	14.000	13.284	17,754,270
2026-03-18	14.400	14.700	14.300	14.500	13.758	18,103,359
2026-03-17	14.400	14.600	14.300	14.300	13.568	15,840,530
2026-03-16	14.200	14.300	14.100	14.200	13.473	10,450,140
2026-03-13	14.500	14.500	14.200	14.400	13.663	8,282,868
2026-03-12	14.300	14.700	14.200	14.600	13.853	17,840,609
2026-03-11	14.800	14.900	14.300	14.300	13.568	15,599,720
2026-03-10	15.100	15.100	14.400	14.700	13.948	22,332,051
2026-03-09	14.000	14.800	13.700	14.800	14.043	17,309,170
2026-03-06	14.700	15.000	14.700	14.900	14.138	15,115,630
2026-03-05	15.700	15.700	14.500	14.800	14.043	39,056,078
2026-03-04	15.100	15.400	14.200	15.000	14.232	25,887,641
2026-03-02	16.700	17.100	15.900	16.100	15.276	36,591,191
2026-02-27	17.900	17.900	17.200	17.200	16.320	31,181,359
2026-02-26	18.400	18.400	17.900	17.900	16.984	26,149,740
2026-02-25	18.700	18.800	18.600	18.600	17.648	5,249,668
2026-02-24	18.400	18.600	18.100	18.500	17.553	3,889,758
2026-02-23	18.600	18.600	18.100	18.500	17.553	5,709,674
2026-02-20	18.800	18.800	18.300	18.600	17.648	7,926,692
2026-02-19	18.600	18.900	18.500	18.800	17.838	6,793,841
2026-02-18	18.500	18.800	18.500	18.700	17.743	8,438,664
2026-02-17	18.300	18.500	18.000	18.500	17.553	14,335,690
2026-02-16	18.400	18.500	18.200	18.400	17.458	4,117,282
2026-02-13	18.400	18.600	18.100	18.300	17.364	9,277,598
2026-02-12	18.300	18.700	18.300	18.500	17.553	8,431,483
2026-02-11	18.500	18.500	18.100	18.300	17.364	11,601,690
2026-02-10	18.400	18.400	18.100	18.400	17.458	8,955,355
2026-02-09	18.300	18.400	18.100	18.400	17.458	15,235,090
2026-02-06	17.900	18.100	17.700	17.800	16.889	3,618,723
2026-02-05	17.700	17.900	17.500	17.900	16.984	4,236,347
2026-02-04	17.800	17.800	17.400	17.800	16.889	9,222,815
2026-02-03	17.900	18.200	17.800	17.800	16.889	10,201,310
2026-02-02	17.600	17.900	17.400	17.900	16.984	8,651,182
2026-01-30	17.500	17.800	17.400	17.700	16.794	15,588,140
2026-01-29	17.400	17.600	17.200	17.500	16.604	8,815,781
2026-01-28	17.200	17.400	17.100	17.300	16.415	4,400,782
2026-01-27	17.000	17.400	17.000	17.300	16.415	6,301,287
2026-01-26	17.100	17.300	16.800	17.000	16.130	8,381,175

← NewerPage 3 of 21 · 1,212 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.