Osotspa Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.700	20.700	20.300	20.400	18.547	11,432,070
2024-10-25	20.600	20.700	20.300	20.400	18.547	7,870,658
2024-10-24	21.100	21.100	20.600	20.700	18.819	9,557,980
2024-10-22	21.300	21.500	20.900	21.100	19.183	16,921,490
2024-10-21	21.900	22.000	21.200	21.400	19.456	23,681,650
2024-10-18	22.300	22.500	21.900	22.000	20.001	13,330,710
2024-10-17	22.400	22.500	22.200	22.300	20.274	3,692,837
2024-10-16	22.100	22.600	22.100	22.400	20.365	16,663,580
2024-10-15	22.400	22.400	22.100	22.100	20.092	4,565,855
2024-10-11	22.600	22.600	22.100	22.300	20.274	14,295,770
2024-10-10	22.500	22.800	22.400	22.600	20.547	5,639,732
2024-10-09	22.700	22.700	22.300	22.400	20.365	11,901,060
2024-10-08	22.600	22.800	22.300	22.700	20.638	10,081,410
2024-10-07	22.200	22.700	22.000	22.600	20.547	15,777,780
2024-10-04	22.800	22.800	22.000	22.200	20.183	18,811,990
2024-10-03	23.000	23.200	22.800	22.800	20.729	9,400,612
2024-10-02	23.200	23.300	22.900	22.900	20.820	9,073,245
2024-10-01	23.100	23.200	22.900	23.200	21.092	14,078,500
2024-09-30	23.000	23.300	22.900	23.100	21.001	13,457,210
2024-09-27	23.600	23.700	23.000	23.100	21.001	19,375,650
2024-09-26	23.900	23.900	23.500	23.500	21.365	10,909,920
2024-09-25	23.600	23.800	23.600	23.700	21.547	6,134,481
2024-09-24	23.700	23.800	23.400	23.600	21.456	11,703,920
2024-09-23	23.800	23.900	23.400	23.600	21.456	14,816,130
2024-09-20	23.700	24.300	23.600	23.900	21.729	24,165,561
2024-09-19	23.200	23.600	23.200	23.600	21.456	11,512,320
2024-09-18	23.200	23.600	23.100	23.100	21.001	9,044,985
2024-09-17	23.100	23.500	23.100	23.200	21.092	6,925,961
2024-09-16	23.400	23.700	23.200	23.300	21.183	11,752,290
2024-09-13	23.800	23.800	23.300	23.400	21.274	12,363,770
2024-09-12	24.000	24.000	23.500	23.800	21.638	6,959,391
2024-09-11	24.000	24.000	23.400	23.800	21.638	13,331,360
2024-09-10	23.600	24.200	23.500	23.900	21.729	16,383,900
2024-09-09	22.800	24.100	22.800	23.600	21.456	27,322,090
2024-09-06	23.000	23.300	22.600	22.700	20.638	25,278,990
2024-09-05	22.200	22.700	22.200	22.700	20.638	14,965,480
2024-09-04	22.100	22.300	21.900	22.100	20.092	13,491,850
2024-09-03	21.200	22.200	21.200	22.100	20.092	35,755,219
2024-09-02	21.500	21.500	20.500	20.900	19.001	37,710,801
2024-08-30	22.400	22.600	22.200	22.400	20.365	7,148,969
2024-08-29	22.500	22.900	22.400	22.500	20.456	6,898,278
2024-08-28	22.800	22.900	22.600	22.700	20.365	7,825,730
2024-08-27	22.800	22.900	22.600	22.800	20.455	9,358,022
2024-08-26	23.300	23.300	22.400	22.800	20.455	18,228,500
2024-08-23	22.800	23.200	22.800	23.000	20.634	7,868,685
2024-08-22	22.300	22.900	22.200	22.800	20.455	15,900,550
2024-08-21	22.000	22.200	21.700	22.100	19.827	12,149,090
2024-08-20	22.400	22.500	21.800	22.000	19.737	19,194,529
2024-08-19	22.000	22.500	21.700	22.300	20.006	17,246,730
2024-08-16	22.500	22.800	21.700	22.100	19.827	28,074,029
2024-08-15	23.500	23.500	22.300	22.500	20.186	19,014,029
2024-08-14	23.800	24.100	23.300	23.700	21.262	10,195,440
2024-08-13	23.700	24.100	23.400	23.800	21.352	8,074,946
2024-08-09	23.600	23.800	23.400	23.500	21.083	4,976,643
2024-08-08	23.200	23.700	23.200	23.600	21.172	5,627,083
2024-08-07	23.000	23.800	23.000	23.600	21.172	6,435,433
2024-08-06	23.300	23.500	22.900	23.000	20.634	8,083,529
2024-08-05	23.400	23.800	23.100	23.200	20.814	9,719,192
2024-08-02	23.600	23.800	23.400	23.600	21.172	5,930,742
2024-08-01	24.100	24.100	23.400	23.800	21.352	11,145,470

← NewerPage 9 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.