Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17.400	17.400	16.700	16.900	16.035	12,800,430
2026-01-22	17.600	17.700	17.200	17.400	16.510	7,422,129
2026-01-21	17.400	17.800	17.400	17.700	16.794	10,390,560
2026-01-20	17.400	17.600	17.200	17.200	16.320	14,178,970
2026-01-19	17.700	17.700	17.100	17.400	16.510	16,328,710
2026-01-16	17.200	17.700	16.800	17.700	16.794	14,993,820
2026-01-15	17.000	17.200	16.800	17.200	16.320	8,134,410
2026-01-14	16.700	17.000	16.600	17.000	16.130	9,954,943
2026-01-13	17.000	17.400	16.500	16.700	15.845	20,219,109
2026-01-12	16.700	16.800	16.500	16.500	15.656	10,856,310
2026-01-09	16.200	16.700	16.200	16.500	15.656	7,857,891
2026-01-08	16.400	16.500	16.100	16.200	15.371	9,792,366
2026-01-07	16.000	16.500	16.000	16.500	15.656	10,502,270
2026-01-06	15.900	16.100	15.800	15.800	14.991	7,085,714
2026-01-05	16.200	16.300	15.700	15.900	15.086	6,441,180
2025-12-30	15.700	16.200	15.700	16.100	15.276	6,325,887
2025-12-29	15.600	15.900	15.500	15.800	14.991	9,334,388
2025-12-26	15.900	15.900	15.400	15.500	14.707	14,936,030
2025-12-25	16.300	16.300	15.700	15.800	14.991	11,599,070
2025-12-24	16.400	16.700	16.200	16.300	15.466	6,436,489
2025-12-23	16.400	16.700	16.300	16.400	15.561	8,903,258
2025-12-22	16.400	16.500	16.000	16.300	15.466	7,845,809
2025-12-19	16.000	16.300	15.900	16.300	15.466	8,083,553
2025-12-18	15.800	16.100	15.800	16.000	15.181	3,872,505
2025-12-17	16.000	16.300	15.900	15.900	15.086	5,441,570
2025-12-16	16.000	16.100	15.800	16.000	15.181	4,503,478
2025-12-15	15.800	16.100	15.700	16.100	15.276	9,755,998
2025-12-12	15.800	15.900	15.400	15.800	14.991	8,215,272
2025-12-11	15.800	15.800	15.300	15.800	14.991	3,216,848
2025-12-09	15.100	15.700	15.100	15.700	14.897	5,190,244
2025-12-08	15.700	15.700	15.100	15.100	14.327	5,386,430
2025-12-04	15.800	15.900	15.700	15.800	14.991	6,392,516
2025-12-03	16.100	16.100	15.700	15.800	14.991	5,805,269
2025-12-02	16.000	16.100	15.800	16.000	15.181	4,824,380
2025-12-01	15.900	16.000	15.800	16.000	15.181	7,053,959
2025-11-28	15.800	15.900	15.700	15.800	14.991	5,107,670
2025-11-27	15.600	15.800	15.500	15.700	14.897	3,427,781
2025-11-26	16.000	16.200	15.600	15.600	14.802	11,989,930
2025-11-25	15.700	15.800	15.500	15.600	14.802	4,715,125
2025-11-24	15.200	16.000	15.200	15.700	14.897	17,225,301
2025-11-21	15.100	15.300	15.000	15.200	14.422	9,384,034
2025-11-20	15.400	15.600	15.200	15.300	14.517	5,988,730
2025-11-19	15.400	15.500	15.100	15.200	14.422	5,263,821
2025-11-18	15.600	15.800	15.400	15.400	14.612	6,241,028
2025-11-17	15.700	15.900	15.500	15.900	15.086	3,908,382
2025-11-14	15.800	15.900	15.400	15.700	14.897	7,866,128
2025-11-13	15.700	16.000	15.100	16.000	15.181	14,278,830
2025-11-12	15.700	15.700	15.300	15.600	14.802	3,325,982
2025-11-11	15.400	15.800	15.200	15.800	14.991	6,487,943
2025-11-10	15.200	15.900	15.200	15.600	14.802	14,697,510
2025-11-07	14.900	15.100	14.900	14.900	14.138	1,236,245
2025-11-06	14.800	15.200	14.600	15.100	14.327	6,306,463
2025-11-05	15.000	15.200	14.600	14.800	14.043	8,817,734
2025-11-04	15.600	15.600	14.900	15.100	14.327	6,159,156
2025-11-03	15.700	15.800	15.300	15.300	14.517	3,538,407
2025-10-31	15.600	15.700	15.400	15.700	14.897	2,583,326
2025-10-30	15.400	15.700	15.400	15.700	14.897	4,115,990
2025-10-29	15.700	15.900	15.400	15.500	14.707	6,200,642
2025-10-28	16.400	16.500	15.700	15.800	14.991	13,904,090
2025-10-27	17.100	17.100	16.600	16.600	15.751	6,676,613

← NewerPage 4 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.