Origin Property PCL (BKK:ORI)
2.240
+0.020 (0.89%)
Oct 30, 2025, 10:38 AM ICT
Origin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | - | 835,866 |
| Oct 28, 2025 | 2.24 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 1,603,383 |
| Oct 27, 2025 | 2.32 | 2.36 | 2.26 | 2.26 | 2.26 | -1.74% | 1,519,744 |
| Oct 24, 2025 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | -2.54% | 4,493,848 |
| Oct 22, 2025 | 2.38 | 2.40 | 2.32 | 2.36 | 2.36 | - | 2,129,464 |
| Oct 21, 2025 | 2.34 | 2.42 | 2.34 | 2.36 | 2.36 | 1.72% | 2,149,394 |
| Oct 20, 2025 | 2.28 | 2.38 | 2.28 | 2.32 | 2.32 | 0.87% | 2,141,520 |
| Oct 17, 2025 | 2.42 | 2.42 | 2.28 | 2.30 | 2.30 | -5.74% | 8,580,921 |
| Oct 16, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 2.52% | 3,121,292 |
| Oct 15, 2025 | 2.46 | 2.50 | 2.38 | 2.38 | 2.38 | -4.03% | 7,990,908 |
| Oct 14, 2025 | 2.60 | 2.62 | 2.44 | 2.48 | 2.48 | -5.34% | 7,923,408 |
| Oct 10, 2025 | 2.62 | 2.66 | 2.60 | 2.62 | 2.62 | - | 2,517,532 |
| Oct 9, 2025 | 2.62 | 2.66 | 2.58 | 2.62 | 2.62 | -1.50% | 5,406,534 |
| Oct 8, 2025 | 2.60 | 2.80 | 2.58 | 2.66 | 2.66 | 3.10% | 18,358,620 |
| Oct 7, 2025 | 2.56 | 2.64 | 2.56 | 2.58 | 2.58 | 0.78% | 1,809,686 |
| Oct 6, 2025 | 2.56 | 2.62 | 2.52 | 2.56 | 2.56 | - | 2,692,081 |
| Oct 3, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -3.03% | 3,332,112 |
| Oct 2, 2025 | 2.58 | 2.68 | 2.58 | 2.64 | 2.64 | 3.13% | 2,813,996 |
| Oct 1, 2025 | 2.72 | 2.72 | 2.54 | 2.56 | 2.56 | -5.19% | 8,598,606 |
| Sep 30, 2025 | 2.76 | 2.78 | 2.68 | 2.70 | 2.70 | -2.88% | 5,690,643 |
| Sep 29, 2025 | 2.84 | 2.86 | 2.76 | 2.78 | 2.78 | -1.42% | 4,607,570 |
| Sep 26, 2025 | 2.82 | 2.88 | 2.80 | 2.82 | 2.82 | -0.70% | 7,202,017 |
| Sep 25, 2025 | 2.82 | 2.84 | 2.76 | 2.84 | 2.84 | 1.43% | 6,006,953 |
| Sep 24, 2025 | 2.74 | 2.82 | 2.72 | 2.80 | 2.80 | 2.94% | 7,515,731 |
| Sep 23, 2025 | 2.78 | 2.82 | 2.72 | 2.72 | 2.72 | -2.86% | 8,748,900 |
| Sep 22, 2025 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -3.45% | 9,600,416 |
| Sep 19, 2025 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | -2.68% | 9,649,158 |
| Sep 18, 2025 | 3.10 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | 12,125,977 |
| Sep 17, 2025 | 3.08 | 3.12 | 2.96 | 3.08 | 3.08 | - | 20,989,239 |
| Sep 16, 2025 | 2.82 | 3.08 | 2.80 | 3.08 | 3.08 | 10.00% | 24,325,276 |
| 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 |