Origin Global Empire PCL (BKK:EMPIRE)
Thailand · Delayed Price · Currency is THB 0.3000
+0.0600 (25.00%)
Aug 11, 2026, 12:10 PM ICT
Origin Global Empire PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.19 | 0.24 | 0.18 | 0.24 | 0.24 | 33.33% | 39,768,198 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 5,605,233 |
| Aug 6, 2026 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | 5.56% | 35,247,408 |
| Aug 5, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,888,201 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.26% | 3,180,167 |
| Aug 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,506,901 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 993,560 |
| Jul 30, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 5,731,371 |
| Jul 27, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 1,267,597 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 2,581,114 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 1,373,852 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 3,085,313 |
| Jul 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 3,522,657 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 3,663,071 |
| Jul 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 2,490,836 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -9.52% | 28,380,805 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 4,270,420 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 3,974,343 |
| Jul 13, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 19,169,413 |
| Jul 10, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 11.11% | 38,390,822 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.00% | 9,888,839 |
| Jul 8, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 13,072,741 |
| Jul 7, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 23.53% | 44,991,246 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | - | 11,131,805 |
| Jul 3, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 16,546,673 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | - | 9,710,458 |
| Jul 1, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | - | 13,383,534 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,701,300 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 11,529,324 |
| Jun 26, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 17,555,714 |
| Jun 25, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 1,572,500 |
| Jun 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,256,329 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 3,381,600 |
| Jun 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 12,706,599 |
| Jun 19, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 13,509,640 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -4.35% | 46,419,400 |
| Jun 17, 2026 | 0.20 | 0.25 | 0.19 | 0.23 | 0.23 | 15.00% | 35,351,190 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 19,526,110 |
| Jun 15, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | - | 25,485,930 |
| Jun 12, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 9,817,827 |
| Jun 11, 2026 | 0.20 | 0.25 | 0.19 | 0.22 | 0.22 | 10.00% | 46,141,340 |
| Jun 10, 2026 | 0.21 | 0.26 | 0.19 | 0.20 | 0.20 | -4.76% | 99,044,490 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -19.23% | 30,230,557 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -7.14% | 10,838,919 |
| Jun 5, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -9.68% | 11,014,320 |
| Jun 4, 2026 | 0.35 | 0.35 | 0.29 | 0.31 | 0.31 | -8.82% | 22,292,310 |
| Jun 2, 2026 | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | 3.03% | 15,827,950 |
| May 29, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 3,860,728 |
| May 28, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 2,336,602 |
| May 27, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 6,628,043 |