Origin Global Empire PCL (BKK:EMPIRE)
Thailand · Delayed Price · Currency is THB 0.6300
+0.0100 (1.59%)
Feb 11, 2026, 10:20 AM ICT
Origin Global Empire PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 10,578,630 |
| Feb 9, 2026 | 0.62 | 0.67 | 0.61 | 0.64 | 0.64 | 4.92% | 38,636,600 |
| Feb 6, 2026 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.67% | 16,416,520 |
| Feb 5, 2026 | 0.62 | 0.69 | 0.59 | 0.60 | 0.60 | -3.23% | 51,447,550 |
| Feb 4, 2026 | 0.65 | 0.66 | 0.61 | 0.62 | 0.62 | -6.06% | 13,061,600 |
| Feb 3, 2026 | 0.68 | 0.69 | 0.60 | 0.66 | 0.66 | -2.94% | 13,444,520 |
| Feb 2, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 7,070,708 |
| Jan 30, 2026 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -5.41% | 11,656,502 |
| Jan 29, 2026 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -1.33% | 9,824,196 |
| Jan 28, 2026 | 0.76 | 0.78 | 0.71 | 0.75 | 0.75 | 2.74% | 30,107,930 |
| Jan 27, 2026 | 0.73 | 0.77 | 0.68 | 0.73 | 0.73 | - | 33,765,080 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.65 | 0.73 | 0.73 | -20.65% | 95,495,640 |
| Jan 23, 2026 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | 1.10% | 19,559,710 |
| Jan 22, 2026 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -6.19% | 31,928,900 |
| Jan 21, 2026 | 0.92 | 1.01 | 0.91 | 0.97 | 0.97 | 14.12% | 73,385,676 |
| Jan 20, 2026 | 1.06 | 1.06 | 0.85 | 0.85 | 0.85 | -19.81% | 34,288,000 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 3,426,900 |
| Jan 16, 2026 | 1.07 | 1.14 | 1.05 | 1.07 | 1.07 | - | 7,645,839 |
| Jan 15, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 6,786,128 |
| Jan 14, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 2,694,498 |
| Jan 13, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 1,351,102 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 1,925,915 |
| Jan 9, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 1,079,907 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 2,263,401 |
| Jan 7, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 5.31% | 5,682,001 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 2,045,004 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 3,943,700 |
| Dec 30, 2025 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 6,678,621 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 2,764,506 |
| Dec 26, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 2,959,500 |
| Dec 25, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 5,392,502 |
| Dec 24, 2025 | 1.26 | 1.34 | 1.23 | 1.24 | 1.24 | 0.81% | 9,712,584 |
| Dec 23, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 2,302,764 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.15 | 1.21 | 1.21 | -3.97% | 12,258,240 |
| Dec 19, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | - | 2,990,305 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.22 | 1.26 | 1.26 | -7.35% | 8,940,994 |
| Dec 17, 2025 | 1.34 | 1.41 | 1.33 | 1.36 | 1.36 | 1.49% | 10,277,960 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 1,976,949 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 5,417,503 |
| Dec 12, 2025 | 1.35 | 1.42 | 1.30 | 1.40 | 1.40 | 0.72% | 14,737,600 |
| Dec 11, 2025 | 1.57 | 1.57 | 1.39 | 1.39 | 1.39 | -10.90% | 17,180,100 |
| Dec 9, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 585,016 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 1,118,620 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 943,698 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 808,122 |
| Dec 2, 2025 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 1,257,650 |
| Dec 1, 2025 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 3,507,723 |
| Nov 28, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 4,570,801 |
| Nov 27, 2025 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | 0.65% | 4,599,400 |
| Nov 26, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 3,222,005 |