Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.600	15.300	14.600	15.200	13.819	14,984,840
2025-04-23	14.800	14.900	14.600	14.700	13.365	5,545,245
2025-04-22	14.400	14.900	14.400	14.800	13.455	9,443,482
2025-04-21	14.500	14.500	14.100	14.300	13.001	5,051,411
2025-04-18	14.300	14.700	14.300	14.500	13.183	3,905,541
2025-04-17	14.100	14.400	13.800	14.300	13.001	8,084,322
2025-04-16	13.800	14.500	13.800	14.400	13.092	7,179,951
2025-04-11	13.800	13.800	13.500	13.700	12.455	7,367,570
2025-04-10	14.000	14.100	13.400	13.700	12.455	13,025,950
2025-04-09	13.200	13.600	12.900	13.400	12.183	8,345,998
2025-04-08	13.400	13.500	12.900	13.200	12.001	10,188,480
2025-04-04	14.100	14.200	13.700	13.900	12.637	11,769,210
2025-04-03	13.900	14.300	13.600	14.200	12.910	14,916,340
2025-04-02	13.700	14.100	13.700	14.000	12.728	9,386,443
2025-04-01	13.600	14.100	13.600	13.700	12.455	11,682,640
2025-03-31	13.600	13.800	13.100	13.500	12.274	34,916,719
2025-03-28	14.800	14.900	14.500	14.600	13.274	3,462,116
2025-03-27	14.500	15.000	14.400	14.800	13.455	12,116,340
2025-03-26	14.500	14.600	14.200	14.400	13.092	7,827,589
2025-03-25	14.900	15.000	14.000	14.200	12.910	23,704,891
2025-03-24	15.100	15.300	15.000	15.000	13.637	7,612,718
2025-03-21	15.200	15.400	15.200	15.200	13.819	6,571,683
2025-03-20	15.400	15.600	15.200	15.200	13.819	5,530,696
2025-03-19	15.300	15.700	15.200	15.400	14.001	6,919,061
2025-03-18	15.200	15.400	15.000	15.300	13.910	7,993,534
2025-03-17	15.000	15.300	15.000	15.100	13.728	4,181,889
2025-03-14	15.000	15.300	14.900	15.000	13.637	8,274,385
2025-03-13	15.300	15.300	14.800	14.900	13.546	15,714,910
2025-03-12	15.600	15.600	15.200	15.200	13.819	6,907,929
2025-03-11	15.300	15.700	15.300	15.700	14.274	10,422,990
2025-03-10	16.100	16.100	15.500	15.600	14.183	8,568,950
2025-03-07	15.600	16.200	15.400	16.200	14.728	15,793,730
2025-03-06	15.400	16.100	15.400	15.700	14.274	40,667,512
2025-03-05	14.800	15.400	14.600	15.200	13.819	12,763,130
2025-03-04	14.800	15.000	14.400	14.700	13.365	12,791,060
2025-03-03	14.700	15.000	14.500	14.900	13.546	11,129,300
2025-02-28	14.000	15.100	13.900	14.900	13.546	26,648,699
2025-02-27	14.300	14.500	13.800	14.300	13.001	17,146,039
2025-02-26	14.100	14.900	13.900	14.500	13.183	23,036,789
2025-02-25	13.900	14.000	13.500	13.800	12.546	12,316,770
2025-02-24	14.200	14.400	13.800	14.000	12.728	18,461,641
2025-02-21	14.900	14.900	14.200	14.200	12.910	23,854,520
2025-02-20	15.300	15.300	14.600	14.900	13.546	22,224,699
2025-02-19	15.600	15.900	15.400	15.400	14.001	12,218,960
2025-02-18	15.200	15.500	15.000	15.300	13.910	14,892,800
2025-02-17	15.000	15.000	14.700	15.000	13.637	7,902,086
2025-02-14	14.600	14.700	14.400	14.600	13.274	8,605,724
2025-02-13	14.900	15.000	14.500	14.500	13.183	10,665,440
2025-02-11	14.600	15.100	14.400	14.900	13.546	18,455,061
2025-02-10	15.000	15.000	14.400	14.700	13.365	16,371,420
2025-02-07	15.000	15.200	14.600	15.200	13.819	26,192,359
2025-02-06	15.800	15.800	14.900	14.900	13.546	33,253,000
2025-02-05	15.400	16.100	15.300	15.800	14.365	27,880,230
2025-02-04	15.900	16.000	15.300	15.300	13.910	27,897,619
2025-02-03	15.300	15.700	14.900	15.500	14.092	41,260,020
2025-01-31	17.100	17.400	16.100	16.200	14.728	54,376,180
2025-01-30	17.500	17.600	16.600	17.100	15.546	63,332,219
2025-01-29	18.500	18.600	17.400	17.600	16.001	53,971,887
2025-01-28	20.500	20.700	18.300	18.900	17.183	48,667,340
2025-01-27	20.800	20.800	20.300	20.500	18.638	4,480,522

← NewerPage 7 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.