Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	20.800	20.800	20.300	20.700	18.819	9,096,047
2025-01-23	20.900	20.900	20.600	20.800	18.910	9,861,587
2025-01-22	21.400	21.600	20.800	20.800	18.910	16,447,961
2025-01-21	21.300	21.600	21.200	21.500	19.547	8,808,173
2025-01-20	21.100	21.300	20.900	21.200	19.274	4,700,745
2025-01-17	21.200	21.400	21.000	21.100	19.183	4,465,040
2025-01-16	21.300	21.500	21.000	21.300	19.365	8,299,068
2025-01-15	20.900	21.500	20.800	21.300	19.365	11,789,600
2025-01-14	21.200	21.200	20.700	20.800	18.910	3,738,452
2025-01-13	20.900	21.200	20.800	21.100	19.183	5,656,760
2025-01-10	20.700	21.300	20.600	21.100	19.183	11,652,270
2025-01-09	21.300	21.300	20.600	20.800	18.910	9,400,098
2025-01-08	20.700	21.300	20.500	21.200	19.274	12,263,780
2025-01-07	20.500	21.100	20.500	20.700	18.819	6,886,387
2025-01-06	20.800	20.800	20.500	20.500	18.638	4,881,360
2025-01-03	20.600	20.900	20.600	20.700	18.819	8,170,306
2025-01-02	20.700	20.900	20.400	20.600	18.728	10,743,160
2024-12-30	21.300	21.600	20.800	20.800	18.910	11,741,210
2024-12-27	21.200	21.400	21.100	21.200	19.274	3,528,024
2024-12-26	21.500	21.500	21.200	21.300	19.365	1,820,897
2024-12-25	21.400	21.500	21.100	21.500	19.547	5,106,149
2024-12-24	21.500	21.500	21.200	21.300	19.365	5,618,404
2024-12-23	21.300	21.400	21.000	21.400	19.456	4,798,017
2024-12-20	20.900	21.200	20.700	21.200	19.274	8,841,353
2024-12-19	20.800	21.100	20.600	20.900	19.001	5,531,571
2024-12-18	20.300	21.100	20.100	21.000	19.092	11,254,200
2024-12-17	20.900	20.900	20.200	20.300	18.456	6,705,236
2024-12-16	21.200	21.300	20.800	20.900	19.001	5,030,009
2024-12-13	21.200	21.400	21.100	21.200	19.274	3,176,204
2024-12-12	21.600	21.600	21.100	21.300	19.365	9,498,710
2024-12-11	21.800	22.100	21.600	21.600	19.638	8,753,134
2024-12-09	21.600	21.700	21.500	21.600	19.638	3,608,079
2024-12-06	21.500	21.700	21.400	21.600	19.638	4,278,243
2024-12-04	21.600	21.700	21.400	21.500	19.547	3,909,538
2024-12-03	21.600	21.600	21.300	21.500	19.547	6,899,731
2024-12-02	21.800	21.800	21.500	21.600	19.638	3,888,452
2024-11-29	21.500	21.700	21.300	21.600	19.638	5,449,571
2024-11-28	21.400	21.500	21.100	21.500	19.547	5,854,004
2024-11-27	21.300	21.500	21.000	21.400	19.456	5,623,473
2024-11-26	21.400	21.700	21.300	21.300	19.365	8,322,152
2024-11-25	21.000	21.400	21.000	21.200	19.274	8,477,841
2024-11-22	20.900	21.000	20.700	20.900	19.001	7,040,807
2024-11-21	21.000	21.300	20.800	20.900	19.001	6,089,458
2024-11-20	21.000	21.000	20.700	20.700	18.819	3,448,272
2024-11-19	21.200	21.300	20.900	21.000	19.092	7,600,636
2024-11-18	21.100	21.300	20.900	21.100	19.183	7,687,359
2024-11-15	21.100	21.200	20.700	21.000	19.092	8,790,467
2024-11-14	20.300	21.300	20.300	21.000	19.092	29,611,100
2024-11-13	20.000	20.200	19.800	19.800	18.001	10,623,840
2024-11-12	20.300	20.400	20.000	20.100	18.274	5,354,321
2024-11-11	20.600	20.600	20.000	20.500	18.638	6,023,945
2024-11-08	20.700	20.900	20.500	20.600	18.728	4,131,495
2024-11-07	20.700	20.800	20.500	20.600	18.728	4,032,479
2024-11-06	21.300	21.300	20.500	20.700	18.819	10,999,660
2024-11-05	21.000	21.300	20.800	21.200	19.274	6,021,576
2024-11-04	21.000	21.100	20.800	20.900	19.001	3,457,891
2024-11-01	20.700	21.100	20.700	21.000	19.092	5,140,611
2024-10-31	20.700	20.900	20.600	20.700	18.819	5,578,011
2024-10-30	21.000	21.100	20.600	20.600	18.728	9,367,312
2024-10-29	20.500	21.100	20.500	20.800	18.910	18,357,449

← NewerPage 8 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.