Osotspa Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 17.600 | 18.000 | 17.500 | 18.000 | 18.000 | 29,578,370 |
| 2026-10-21 | 16.800 | 17.600 | 16.700 | 17.500 | 17.500 | 41,273,716 |
| 2026-10-20 | 16.600 | 16.700 | 16.400 | 16.500 | 16.500 | 6,728,773 |
| 2026-10-19 | 16.300 | 16.600 | 16.300 | 16.600 | 16.600 | 6,974,771 |
| 2026-10-15 | 16.200 | 16.300 | 16.100 | 16.300 | 16.300 | 5,084,424 |
| 2026-10-14 | 16.500 | 16.600 | 16.200 | 16.300 | 16.300 | 10,871,246 |
| 2026-10-12 | 16.400 | 16.500 | 16.300 | 16.500 | 16.500 | 8,320,679 |
| 2026-10-09 | 16.200 | 16.400 | 16.100 | 16.200 | 16.200 | 5,257,311 |
| 2026-10-08 | 16.100 | 16.400 | 16.100 | 16.200 | 16.200 | 6,081,287 |
| 2026-10-07 | 16.200 | 16.300 | 16.100 | 16.300 | 16.300 | 2,629,790 |
| 2026-10-06 | 16.100 | 16.300 | 16.000 | 16.300 | 16.300 | 3,719,671 |
| 2026-10-05 | 16.100 | 16.200 | 16.000 | 16.100 | 16.100 | 7,058,256 |
| 2026-10-02 | 15.900 | 16.200 | 15.900 | 16.100 | 16.100 | 6,493,266 |
| 2026-10-01 | 15.900 | 16.200 | 15.800 | 15.900 | 15.900 | 9,150,859 |
| 2026-09-30 | 16.200 | 16.200 | 15.800 | 15.800 | 15.800 | 16,554,400 |
| 2026-09-29 | 16.400 | 16.500 | 16.200 | 16.200 | 16.200 | 8,845,100 |
| 2026-09-28 | 16.300 | 16.500 | 16.200 | 16.400 | 16.400 | 10,021,000 |
| 2026-09-25 | 16.300 | 16.400 | 16.200 | 16.300 | 16.300 | 6,901,598 |
| 2026-09-24 | 16.300 | 16.400 | 16.200 | 16.300 | 16.300 | 9,928,999 |
| 2026-09-23 | 16.200 | 16.800 | 16.100 | 16.400 | 16.400 | 24,615,342 |
| 2026-09-22 | 16.100 | 16.100 | 15.800 | 16.100 | 16.100 | 14,564,067 |
| 2026-09-21 | 16.200 | 16.200 | 16.000 | 16.100 | 16.100 | 10,139,808 |
| 2026-09-18 | 16.300 | 16.500 | 16.000 | 16.100 | 16.100 | 12,715,722 |
| 2026-09-17 | 16.000 | 16.300 | 16.000 | 16.200 | 16.200 | 7,488,512 |
| 2026-09-16 | 16.100 | 16.300 | 15.900 | 16.000 | 16.000 | 4,882,352 |
| 2026-09-15 | 16.000 | 16.300 | 16.000 | 16.000 | 16.000 | 5,700,353 |
| 2026-09-14 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 3,337,201 |
| 2026-09-11 | 16.200 | 16.400 | 16.100 | 16.200 | 16.200 | 6,201,874 |
| 2026-09-10 | 16.300 | 16.400 | 16.200 | 16.300 | 16.300 | 7,158,496 |
| 2026-09-09 | 16.400 | 16.500 | 16.200 | 16.300 | 16.300 | 5,151,186 |
| 2026-09-08 | 16.500 | 16.600 | 16.400 | 16.500 | 16.500 | 4,754,927 |
| 2026-09-07 | 16.500 | 16.600 | 16.400 | 16.500 | 16.500 | 7,175,204 |
| 2026-09-04 | 16.400 | 16.600 | 16.300 | 16.500 | 16.500 | 10,095,307 |
| 2026-09-03 | 16.200 | 16.500 | 16.100 | 16.200 | 16.200 | 11,046,287 |
| 2026-09-02 | 15.900 | 16.100 | 15.800 | 16.100 | 16.100 | 11,217,051 |
| 2026-09-01 | 16.200 | 16.400 | 15.900 | 16.000 | 16.000 | 12,976,996 |
| 2026-08-31 | 16.400 | 16.500 | 16.100 | 16.100 | 16.100 | 17,308,932 |
| 2026-08-28 | 17.100 | 17.200 | 16.600 | 16.600 | 16.600 | 15,975,228 |
| 2026-08-27 | 17.600 | 17.600 | 17.100 | 17.100 | 17.100 | 23,309,557 |
| 2026-08-26 | 17.700 | 18.000 | 17.600 | 18.000 | 17.550 | 18,606,748 |
| 2026-08-25 | 17.500 | 17.700 | 17.400 | 17.600 | 17.160 | 9,583,127 |
| 2026-08-24 | 17.400 | 17.500 | 17.300 | 17.400 | 16.965 | 13,180,359 |
| 2026-08-21 | 17.500 | 17.600 | 17.400 | 17.500 | 17.063 | 10,937,281 |
| 2026-08-20 | 17.500 | 17.700 | 17.400 | 17.500 | 17.063 | 12,142,920 |
| 2026-08-19 | 17.600 | 17.700 | 17.400 | 17.500 | 17.063 | 17,608,324 |
| 2026-08-18 | 18.200 | 18.300 | 17.600 | 17.700 | 17.258 | 21,868,152 |
| 2026-08-17 | 17.600 | 18.200 | 17.600 | 18.100 | 17.648 | 28,244,172 |
| 2026-08-14 | 17.600 | 17.700 | 17.400 | 17.600 | 17.160 | 10,590,653 |
| 2026-08-13 | 17.400 | 17.600 | 17.300 | 17.500 | 17.063 | 5,100,451 |
| 2026-08-11 | 17.500 | 17.600 | 17.400 | 17.400 | 16.965 | 7,060,519 |
| 2026-08-10 | 17.700 | 17.800 | 17.500 | 17.600 | 17.160 | 3,267,758 |
| 2026-08-07 | 17.600 | 17.900 | 17.500 | 17.800 | 17.355 | 8,605,103 |
| 2026-08-06 | 17.400 | 17.800 | 17.400 | 17.600 | 17.160 | 10,062,418 |
| 2026-08-05 | 17.900 | 18.000 | 17.300 | 17.400 | 16.965 | 18,211,176 |
| 2026-08-04 | 17.800 | 17.800 | 17.500 | 17.600 | 17.160 | 10,479,904 |
| 2026-08-03 | 17.600 | 17.700 | 17.400 | 17.700 | 17.258 | 7,600,646 |
| 2026-07-31 | 17.500 | 17.600 | 17.300 | 17.600 | 17.160 | 5,161,213 |
| 2026-07-30 | 17.200 | 17.500 | 17.200 | 17.500 | 17.063 | 9,198,315 |
| 2026-07-27 | 17.300 | 17.500 | 17.200 | 17.400 | 16.965 | 8,525,157 |
| 2026-07-24 | 17.000 | 17.400 | 16.900 | 17.200 | 16.770 | 8,170,189 |
Page 1 of 5 · 241 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.