Skip to main content
logo
Origin Property PCL (BKK:ORI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.660
+0.080 (3.10%)
Oct 8, 2025, 4:39 PM ICT

Origin Property PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.602.702.582.702.704.65%1,829,700
Oct 7, 20252.562.642.562.582.580.78%1,809,686
Oct 6, 20252.562.622.522.562.56-2,692,081
Oct 3, 20252.642.642.562.562.56-3.03%3,332,112
Oct 2, 20252.582.682.582.642.643.13%2,813,996
Oct 1, 20252.722.722.542.562.56-5.19%8,598,606
Sep 30, 20252.762.782.682.702.70-2.88%5,690,643
Sep 29, 20252.842.862.762.782.78-1.42%4,607,570
Sep 26, 20252.822.882.802.822.82-0.70%7,202,017
Sep 25, 20252.822.842.762.842.841.43%6,006,953
Sep 24, 20252.742.822.722.802.802.94%7,515,731
Sep 23, 20252.782.822.722.722.72-2.86%8,748,900
Sep 22, 20252.922.922.802.802.80-3.45%9,600,416
Sep 19, 20253.003.022.902.902.90-2.68%9,649,158
Sep 18, 20253.103.122.982.982.98-3.25%12,125,977
Sep 17, 20253.083.122.963.083.08-20,989,239
Sep 16, 20252.823.082.803.083.0810.00%24,325,276
Sep 15, 20252.722.822.702.802.802.94%9,667,644
Sep 12, 20252.862.862.662.722.72-4.23%20,012,903
Sep 11, 20252.902.922.802.842.84-1.39%11,378,326
Sep 10, 20253.023.042.842.882.88-4.00%14,886,724
Sep 9, 20252.743.082.723.003.009.49%29,764,346
Sep 8, 20252.462.762.422.742.7413.22%27,681,582
Sep 5, 20252.282.442.242.422.428.04%22,585,406
Sep 4, 20252.242.342.242.242.240.90%18,160,201
Sep 3, 20252.262.282.222.222.22-11,664,931
Sep 2, 20252.202.242.182.222.220.91%4,663,439
Sep 1, 20252.182.262.142.202.200.92%10,750,864
Aug 29, 20252.202.222.162.182.18-0.91%5,109,238
Aug 28, 20252.202.242.182.202.20-4,936,860
Aug 27, 20252.242.262.202.202.20-1.79%4,863,578
Aug 26, 20252.282.322.222.242.24-1.75%12,048,003
Aug 25, 20252.282.382.242.282.280.88%22,151,597
Aug 22, 20252.262.322.222.262.26-8,696,639
Aug 21, 20252.322.362.202.262.26-3.42%11,154,787
Aug 20, 20252.282.342.262.342.342.63%12,132,765
Aug 19, 20252.402.462.262.282.28-4.20%31,021,943
Aug 18, 20252.122.522.122.382.3814.42%51,453,229
Aug 15, 20252.062.102.002.082.081.96%3,031,169
Aug 14, 20252.142.161.992.042.04-4.67%10,052,446
Aug 13, 20252.142.162.102.142.140.94%7,169,620
Aug 8, 20252.082.162.082.122.12-0.93%5,404,648
Aug 7, 20252.062.242.062.142.147.00%17,153,984
Aug 6, 20251.892.041.892.002.005.82%10,073,737
Aug 5, 20251.841.911.841.891.892.72%3,295,272
Aug 4, 20251.871.871.811.841.84-1.60%5,369,665
Aug 1, 20251.901.921.851.871.87-1.58%5,060,182
Jul 31, 20251.921.931.871.901.90-1.55%4,545,879
Jul 30, 20251.901.981.891.931.931.58%12,619,439
Jul 29, 20251.881.901.841.901.901.60%3,681,548