Skip to main content
logo
Origin Property PCL (BKK:ORI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.240
+0.020 (0.89%)
Oct 30, 2025, 10:38 AM ICT

Origin Property PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.242.262.222.242.24-835,866
Oct 28, 20252.242.302.222.242.24-0.88%1,603,383
Oct 27, 20252.322.362.262.262.26-1.74%1,519,744
Oct 24, 20252.362.382.302.302.30-2.54%4,493,848
Oct 22, 20252.382.402.322.362.36-2,129,464
Oct 21, 20252.342.422.342.362.361.72%2,149,394
Oct 20, 20252.282.382.282.322.320.87%2,141,520
Oct 17, 20252.422.422.282.302.30-5.74%8,580,921
Oct 16, 20252.362.442.362.442.442.52%3,121,292
Oct 15, 20252.462.502.382.382.38-4.03%7,990,908
Oct 14, 20252.602.622.442.482.48-5.34%7,923,408
Oct 10, 20252.622.662.602.622.62-2,517,532
Oct 9, 20252.622.662.582.622.62-1.50%5,406,534
Oct 8, 20252.602.802.582.662.663.10%18,358,620
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