Skip to main content
logo
Origin Property PCL (BKK:ORI)
Thailand flag Thailand · Delayed Price · Currency is THB
2.040
+0.040 (2.00%)
Nov 19, 2025, 3:44 PM ICT

Origin Property PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20252.022.062.002.002.00-2.91%1,043,710
Nov 17, 20252.002.061.952.062.063.00%2,937,984
Nov 14, 20252.062.081.992.002.00-2.91%3,047,318
Nov 13, 20252.062.082.022.062.06-546,576
Nov 12, 20252.062.122.042.062.06-0.96%1,081,137
Nov 11, 20252.102.122.062.082.08-0.95%1,371,382
Nov 10, 20252.102.162.022.102.100.96%2,838,337
Nov 7, 20252.142.142.082.082.08-3.70%2,277,122
Nov 6, 20252.122.182.102.162.161.89%687,055
Nov 5, 20252.142.162.082.122.12-0.93%1,714,439
Nov 4, 20252.242.262.122.142.14-4.46%2,391,547
Nov 3, 20252.282.282.242.242.24-0.88%772,297
Oct 31, 20252.262.322.242.262.26-0.88%1,473,258
Oct 30, 20252.222.282.182.282.281.79%2,043,912
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%12,125,970
Sep 17, 20253.083.122.963.083.08-20,989,230
Sep 16, 20252.823.082.803.083.0810.00%24,325,270
Sep 15, 20252.722.822.702.802.802.94%9,667,644
Sep 12, 20252.862.862.662.722.72-4.23%20,012,900
Sep 11, 20252.902.922.802.842.84-1.39%11,378,320
Sep 10, 20253.023.042.842.882.88-4.00%14,886,720
Sep 9, 20252.743.082.723.003.009.49%29,764,340
Sep 8, 20252.462.762.422.742.7413.22%27,681,580