Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.300	16.700	16.100	16.600	15.751	6,471,618
2025-10-22	16.100	16.400	15.800	16.200	15.371	7,365,472
2025-10-21	16.300	16.300	16.000	16.100	15.276	5,359,627
2025-10-20	16.100	16.400	16.000	16.200	15.371	12,049,080
2025-10-17	16.000	16.200	15.700	15.900	15.086	12,280,600
2025-10-16	16.300	16.500	15.900	16.100	15.276	11,028,090
2025-10-15	16.400	16.500	16.200	16.300	15.466	7,528,850
2025-10-14	16.800	16.900	16.300	16.300	15.466	10,856,850
2025-10-10	16.900	16.900	16.600	16.700	15.845	4,141,110
2025-10-09	17.000	17.000	16.800	16.900	16.035	6,705,219
2025-10-08	17.100	17.300	16.900	17.000	16.130	6,164,588
2025-10-07	17.000	17.200	16.900	17.100	16.225	4,528,561
2025-10-06	17.100	17.100	16.800	16.800	15.940	4,793,272
2025-10-03	17.000	17.100	16.800	16.900	16.035	7,189,450
2025-10-02	17.100	17.300	17.000	17.000	16.130	7,745,450
2025-10-01	17.200	17.300	16.900	17.000	16.130	6,754,788
2025-09-30	17.600	17.600	17.100	17.200	16.320	10,843,800
2025-09-29	17.800	17.800	17.500	17.700	16.794	7,168,664
2025-09-26	17.800	17.900	17.600	17.800	16.889	5,547,444
2025-09-25	17.300	17.700	17.200	17.600	16.699	8,177,958
2025-09-24	17.100	17.500	16.700	17.300	16.415	17,737,449
2025-09-23	18.000	18.100	17.100	17.200	16.320	21,082,811
2025-09-22	18.800	18.800	18.000	18.100	17.174	15,908,230
2025-09-19	18.600	18.800	18.400	18.800	17.838	8,516,977
2025-09-18	19.000	19.100	18.600	18.900	17.933	6,750,632
2025-09-17	19.000	19.200	18.800	19.000	18.028	6,456,104
2025-09-16	18.900	19.300	18.800	19.000	18.028	5,316,950
2025-09-15	19.000	19.000	18.700	18.900	17.933	3,214,010
2025-09-12	19.200	19.300	18.900	19.000	18.028	2,567,171
2025-09-11	19.100	19.400	19.000	19.000	18.028	14,655,540
2025-09-10	19.300	19.500	19.000	19.500	18.502	16,087,850
2025-09-09	18.900	19.400	18.800	19.400	18.407	18,978,109
2025-09-08	18.200	19.100	18.100	18.900	17.933	29,704,109
2025-09-05	17.400	17.900	17.200	17.600	16.699	12,443,040
2025-09-04	17.100	17.500	17.000	17.200	16.320	15,024,560
2025-09-03	16.600	17.200	16.600	17.100	16.225	13,976,280
2025-09-02	16.300	16.700	16.200	16.500	15.656	4,366,462
2025-09-01	16.300	16.500	15.900	16.200	15.371	6,877,928
2025-08-29	16.500	16.600	16.200	16.400	15.561	11,155,550
2025-08-28	16.600	16.700	16.300	16.500	15.656	13,153,900
2025-08-27	17.200	17.300	17.000	17.100	15.845	6,054,348
2025-08-26	17.700	17.700	17.000	17.000	15.753	11,505,720
2025-08-25	17.500	17.800	17.300	17.700	16.401	3,888,351
2025-08-22	17.500	17.600	17.300	17.300	16.031	4,000,690
2025-08-21	17.400	17.700	17.200	17.500	16.216	10,715,890
2025-08-20	16.800	17.400	16.700	17.300	16.031	15,875,750
2025-08-19	17.400	17.400	16.800	16.800	15.567	18,680,150
2025-08-18	17.800	18.100	17.400	17.400	16.123	5,073,048
2025-08-15	18.100	18.100	17.600	17.800	16.494	9,166,464
2025-08-14	18.500	18.500	18.000	18.100	16.772	16,455,439
2025-08-13	18.400	18.700	18.300	18.400	17.050	6,807,032
2025-08-08	18.400	18.500	18.200	18.400	17.050	6,740,770
2025-08-07	18.800	18.800	18.400	18.500	17.143	9,873,501
2025-08-06	18.000	18.900	18.000	18.800	17.421	14,213,770
2025-08-05	18.000	18.300	17.800	18.200	16.865	7,996,657
2025-08-04	17.800	17.800	17.400	17.700	16.401	3,183,427
2025-08-01	18.100	18.300	17.500	17.600	16.309	8,901,231
2025-07-31	18.100	18.200	17.800	17.900	16.587	7,834,482
2025-07-30	17.800	18.200	17.600	18.200	16.865	13,128,770
2025-07-29	17.500	17.900	17.200	17.600	16.309	14,244,240

← NewerPage 5 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.