Origin Property PCL (BKK:ORI)
Thailand · Delayed Price · Currency is THB 1.790
-0.040 (-2.19%)
Dec 30, 2025, 4:39 PM ICT
Origin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 2,280,922 |
| Dec 29, 2025 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 2,964,456 |
| Dec 26, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -3.14% | 2,408,779 |
| Dec 25, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | - | 1,171,111 |
| Dec 24, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 571,572 |
| Dec 23, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 3,565,335 |
| Dec 22, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 1,938,837 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | - | 540,965 |
| Dec 18, 2025 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 1,302,463 |
| Dec 17, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 917,760 |
| Dec 16, 2025 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -0.51% | 734,315 |
| Dec 15, 2025 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 1,313,502 |
| Dec 12, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.52% | 1,856,605 |
| Dec 11, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 929,550 |
| Dec 9, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.04% | 3,964,997 |
| Dec 8, 2025 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -2.53% | 2,099,104 |
| Dec 4, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 2,341,107 |
| Dec 3, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 2,426,495 |
| Dec 2, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 1,052,062 |
| Dec 1, 2025 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | - | 1,284,902 |
| Nov 28, 2025 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 963,583 |
| Nov 27, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -2.91% | 1,941,592 |
| Nov 26, 2025 | 2.16 | 2.18 | 2.02 | 2.06 | 2.04 | -3.74% | 3,049,680 |
| Nov 25, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | 2.12 | 0.94% | 1,186,767 |
| Nov 24, 2025 | 2.08 | 2.18 | 2.08 | 2.12 | 2.10 | 1.92% | 2,975,285 |
| Nov 21, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.06 | 0.97% | 1,828,283 |
| Nov 20, 2025 | 2.06 | 2.14 | 2.06 | 2.06 | 2.04 | 1.98% | 5,192,927 |
| Nov 19, 2025 | 1.99 | 2.06 | 1.99 | 2.02 | 2.00 | 1.00% | 1,440,741 |
| Nov 18, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 1.98 | -2.91% | 1,043,710 |
| Nov 17, 2025 | 2.00 | 2.06 | 1.95 | 2.06 | 2.04 | 3.00% | 2,937,984 |
| Nov 14, 2025 | 2.06 | 2.08 | 1.99 | 2.00 | 1.98 | -2.91% | 3,047,318 |
| Nov 13, 2025 | 2.06 | 2.08 | 2.02 | 2.06 | 2.04 | - | 546,576 |
| Nov 12, 2025 | 2.06 | 2.12 | 2.04 | 2.06 | 2.04 | -0.96% | 1,081,137 |
| Nov 11, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.06 | -0.95% | 1,371,382 |
| Nov 10, 2025 | 2.10 | 2.16 | 2.02 | 2.10 | 2.08 | 0.96% | 2,838,337 |
| Nov 7, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.06 | -3.70% | 2,277,122 |
| Nov 6, 2025 | 2.12 | 2.18 | 2.10 | 2.16 | 2.14 | 1.89% | 687,055 |
| Nov 5, 2025 | 2.14 | 2.16 | 2.08 | 2.12 | 2.10 | -0.93% | 1,714,439 |
| Nov 4, 2025 | 2.24 | 2.26 | 2.12 | 2.14 | 2.12 | -4.46% | 2,391,547 |
| Nov 3, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.22 | -0.88% | 772,297 |
| Oct 31, 2025 | 2.26 | 2.32 | 2.24 | 2.26 | 2.24 | -0.88% | 1,473,258 |
| Oct 30, 2025 | 2.22 | 2.28 | 2.18 | 2.28 | 2.26 | 1.79% | 2,043,912 |
| Oct 29, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.22 | - | 835,866 |
| Oct 28, 2025 | 2.24 | 2.30 | 2.22 | 2.24 | 2.22 | -0.88% | 1,603,383 |
| Oct 27, 2025 | 2.32 | 2.36 | 2.26 | 2.26 | 2.24 | -1.74% | 1,519,744 |
| Oct 24, 2025 | 2.36 | 2.38 | 2.30 | 2.30 | 2.28 | -2.54% | 4,493,848 |
| Oct 22, 2025 | 2.38 | 2.40 | 2.32 | 2.36 | 2.34 | - | 2,129,464 |
| Oct 21, 2025 | 2.34 | 2.42 | 2.34 | 2.36 | 2.34 | 1.72% | 2,149,394 |
| Oct 20, 2025 | 2.28 | 2.38 | 2.28 | 2.32 | 2.30 | 0.87% | 2,141,520 |
| Oct 17, 2025 | 2.42 | 2.42 | 2.28 | 2.30 | 2.28 | -5.74% | 8,580,921 |