Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.700	17.400	16.700	17.400	16.123	13,170,340
2025-07-24	17.000	17.100	16.700	16.800	15.567	20,510,590
2025-07-23	17.000	17.400	16.900	17.400	16.123	23,573,010
2025-07-22	16.400	17.000	16.400	16.700	15.475	22,002,320
2025-07-21	16.600	16.700	16.100	16.300	15.104	7,996,744
2025-07-18	16.600	16.900	16.500	16.600	15.382	8,935,299
2025-07-17	16.700	16.800	16.300	16.600	15.382	12,298,850
2025-07-16	16.300	16.900	16.100	16.600	15.382	19,422,609
2025-07-15	15.700	16.700	15.700	16.500	15.289	14,581,580
2025-07-14	15.200	15.900	15.200	15.800	14.641	9,799,093
2025-07-11	15.600	15.600	15.200	15.400	14.270	6,142,295
2025-07-09	15.400	15.600	15.200	15.500	14.363	9,431,541
2025-07-08	15.100	15.400	15.000	15.400	14.270	4,035,379
2025-07-07	15.200	15.400	15.000	15.400	14.270	3,162,134
2025-07-04	15.700	15.700	15.200	15.200	14.085	6,525,544
2025-07-03	15.100	16.000	15.100	15.800	14.641	10,199,940
2025-07-02	15.100	15.200	14.800	15.200	14.085	6,392,856
2025-07-01	15.100	15.100	14.500	15.100	13.992	11,119,120
2025-06-30	14.500	15.000	14.500	15.000	13.900	6,877,014
2025-06-27	14.600	14.900	14.400	14.400	13.344	5,497,947
2025-06-26	14.900	14.900	14.500	14.600	13.529	7,717,750
2025-06-25	14.600	14.900	14.400	14.900	13.807	8,328,533
2025-06-24	14.000	14.600	14.000	14.600	13.529	9,486,979
2025-06-23	14.100	14.100	13.600	13.800	12.788	7,903,547
2025-06-20	14.300	14.500	14.000	14.000	12.973	7,027,962
2025-06-19	14.400	14.700	14.300	14.300	13.251	7,162,969
2025-06-18	15.100	15.500	14.800	14.900	13.807	6,619,077
2025-06-17	15.100	15.400	15.100	15.100	13.992	3,665,474
2025-06-16	15.400	15.500	14.900	15.100	13.992	9,452,032
2025-06-13	15.700	15.700	15.200	15.400	14.270	7,965,474
2025-06-12	16.000	16.100	15.700	15.800	14.641	7,832,335
2025-06-11	16.000	16.300	15.700	16.100	14.919	10,793,950
2025-06-10	15.800	16.100	15.800	15.900	14.733	3,515,809
2025-06-09	16.200	16.200	15.800	15.800	14.641	3,392,832
2025-06-06	15.800	16.100	15.300	16.100	14.919	12,324,940
2025-06-05	15.700	16.000	15.700	15.800	14.641	6,095,227
2025-06-04	16.000	16.300	15.700	15.800	14.641	10,599,610
2025-05-30	16.000	16.200	15.900	15.900	14.733	7,051,874
2025-05-29	16.600	16.700	16.200	16.200	15.011	12,023,730
2025-05-28	16.100	16.700	15.900	16.500	15.289	20,332,400
2025-05-27	16.600	16.900	16.100	16.200	15.011	23,130,250
2025-05-26	16.900	16.900	16.400	16.700	15.475	23,087,279
2025-05-23	15.900	17.000	15.800	17.000	15.753	49,697,406
2025-05-22	14.500	15.400	14.500	15.200	14.085	25,283,811
2025-05-21	14.900	15.000	14.300	14.500	13.436	12,626,500
2025-05-20	14.800	14.900	14.500	14.800	13.714	15,158,770
2025-05-19	15.300	15.400	14.700	14.700	13.622	11,743,460
2025-05-16	15.300	15.700	15.200	15.400	14.270	10,279,550
2025-05-15	15.400	15.700	15.000	15.200	14.085	24,443,080
2025-05-14	15.300	15.300	14.800	15.000	13.900	7,636,684
2025-05-13	15.500	15.600	15.100	15.300	14.178	6,450,062
2025-05-09	15.400	15.400	15.100	15.300	14.178	4,369,588
2025-05-08	15.500	15.700	15.200	15.300	14.178	12,448,140
2025-05-07	15.500	16.100	15.400	15.900	14.455	21,107,270
2025-05-06	15.900	16.000	15.300	15.300	13.910	15,055,070
2025-05-02	15.900	16.000	15.700	15.700	14.274	8,769,132
2025-04-30	15.800	15.900	15.600	15.800	14.365	6,438,819
2025-04-29	15.600	15.800	15.400	15.800	14.365	10,601,980
2025-04-28	16.000	16.000	15.400	15.600	14.183	10,869,690
2025-04-25	15.400	16.100	15.300	15.900	14.455	17,423,900

← NewerPage 6 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.