Origin Property PCL (BKK:ORI)
Thailand · Delayed Price · Currency is THB 2.980
+0.180 (6.43%)
Sep 16, 2025, 12:29 PM ICT
Origin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.72 | 2.82 | 2.70 | 2.80 | 2.80 | 2.94% | 9,667,644 |
| Sep 12, 2025 | 2.86 | 2.86 | 2.66 | 2.72 | 2.72 | -4.23% | 20,012,903 |
| Sep 11, 2025 | 2.90 | 2.92 | 2.80 | 2.84 | 2.84 | -1.39% | 11,378,326 |
| Sep 10, 2025 | 3.02 | 3.04 | 2.84 | 2.88 | 2.88 | -4.00% | 14,886,724 |
| Sep 9, 2025 | 2.74 | 3.08 | 2.72 | 3.00 | 3.00 | 9.49% | 29,764,346 |
| Sep 8, 2025 | 2.46 | 2.76 | 2.42 | 2.74 | 2.74 | 13.22% | 27,681,582 |
| Sep 5, 2025 | 2.28 | 2.44 | 2.24 | 2.42 | 2.42 | 8.04% | 22,585,406 |
| Sep 4, 2025 | 2.24 | 2.34 | 2.24 | 2.24 | 2.24 | 0.90% | 18,160,201 |
| Sep 3, 2025 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | - | 11,664,931 |
| Sep 2, 2025 | 2.20 | 2.24 | 2.18 | 2.22 | 2.22 | 0.91% | 4,663,439 |
| Sep 1, 2025 | 2.18 | 2.26 | 2.14 | 2.20 | 2.20 | 0.92% | 10,750,864 |
| Aug 29, 2025 | 2.20 | 2.22 | 2.16 | 2.18 | 2.18 | -0.91% | 5,109,238 |
| Aug 28, 2025 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | - | 4,936,860 |
| Aug 27, 2025 | 2.24 | 2.26 | 2.20 | 2.20 | 2.20 | -1.79% | 4,863,578 |
| Aug 26, 2025 | 2.28 | 2.32 | 2.22 | 2.24 | 2.24 | -1.75% | 12,048,003 |
| Aug 25, 2025 | 2.28 | 2.38 | 2.24 | 2.28 | 2.28 | 0.88% | 22,151,597 |
| Aug 22, 2025 | 2.26 | 2.32 | 2.22 | 2.26 | 2.26 | - | 8,696,639 |
| Aug 21, 2025 | 2.32 | 2.36 | 2.20 | 2.26 | 2.26 | -3.42% | 11,154,787 |
| Aug 20, 2025 | 2.28 | 2.34 | 2.26 | 2.34 | 2.34 | 2.63% | 12,132,765 |
| Aug 19, 2025 | 2.40 | 2.46 | 2.26 | 2.28 | 2.28 | -4.20% | 31,021,943 |
| Aug 18, 2025 | 2.12 | 2.52 | 2.12 | 2.38 | 2.38 | 14.42% | 51,453,229 |
| Aug 15, 2025 | 2.06 | 2.10 | 2.00 | 2.08 | 2.08 | 1.96% | 3,031,169 |
| Aug 14, 2025 | 2.14 | 2.16 | 1.99 | 2.04 | 2.04 | -4.67% | 10,052,446 |
| Aug 13, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 7,169,620 |
| Aug 8, 2025 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | -0.93% | 5,404,648 |
| Aug 7, 2025 | 2.06 | 2.24 | 2.06 | 2.14 | 2.14 | 7.00% | 17,153,984 |
| Aug 6, 2025 | 1.89 | 2.04 | 1.89 | 2.00 | 2.00 | 5.82% | 10,073,737 |
| Aug 5, 2025 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 2.72% | 3,295,272 |
| Aug 4, 2025 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | -1.60% | 5,369,665 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.85 | 1.87 | 1.87 | -1.58% | 5,060,182 |
| Jul 31, 2025 | 1.92 | 1.93 | 1.87 | 1.90 | 1.90 | -1.55% | 4,545,879 |
| Jul 30, 2025 | 1.90 | 1.98 | 1.89 | 1.93 | 1.93 | 1.58% | 12,619,439 |
| Jul 29, 2025 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | 3,681,548 |
| Jul 25, 2025 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 2,392,473 |
| Jul 24, 2025 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 4,500,801 |
| Jul 23, 2025 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | 3.83% | 4,401,080 |
| Jul 22, 2025 | 1.89 | 1.92 | 1.83 | 1.83 | 1.83 | -3.17% | 4,436,643 |
| Jul 21, 2025 | 1.87 | 1.91 | 1.85 | 1.89 | 1.89 | 1.61% | 2,418,578 |
| Jul 18, 2025 | 1.91 | 1.93 | 1.86 | 1.86 | 1.86 | -3.63% | 6,454,278 |
| Jul 17, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.12% | 3,372,389 |
| Jul 16, 2025 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -2.58% | 5,209,444 |
| Jul 15, 2025 | 1.89 | 1.95 | 1.83 | 1.94 | 1.94 | 4.86% | 8,018,462 |
| Jul 14, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 5,234,025 |
| Jul 11, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.51% | 6,513,342 |
| Jul 9, 2025 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 1,470,398 |
| Jul 8, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 1,956,533 |
| Jul 7, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 3,551,150 |
| Jul 4, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 2,300,360 |
| Jul 3, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 5,749,845 |
| Jul 2, 2025 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 3,473,625 |