Origin Property PCL (BKK:ORI)
Thailand · Delayed Price · Currency is THB 1.890
-0.250 (-11.68%)
Mar 2, 2026, 4:35 PM ICT
Origin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.00 | 2.06 | 1.89 | 1.89 | 1.89 | -11.68% | 15,562,340 |
| Feb 27, 2026 | 2.20 | 2.22 | 2.14 | 2.14 | 2.14 | -2.73% | 2,969,435 |
| Feb 26, 2026 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 1,692,631 |
| Feb 25, 2026 | 2.24 | 2.26 | 2.18 | 2.24 | 2.24 | 0.90% | 3,655,058 |
| Feb 24, 2026 | 2.12 | 2.26 | 2.06 | 2.22 | 2.22 | 4.72% | 5,154,981 |
| Feb 23, 2026 | 2.18 | 2.20 | 2.06 | 2.12 | 2.12 | -2.75% | 6,217,049 |
| Feb 20, 2026 | 2.22 | 2.28 | 2.12 | 2.18 | 2.18 | -2.68% | 8,329,595 |
| Feb 19, 2026 | 2.16 | 2.30 | 2.16 | 2.24 | 2.24 | 3.70% | 9,707,175 |
| Feb 18, 2026 | 2.08 | 2.22 | 2.06 | 2.16 | 2.16 | 3.85% | 9,735,662 |
| Feb 17, 2026 | 2.06 | 2.08 | 1.98 | 2.08 | 2.08 | 1.96% | 5,680,500 |
| Feb 16, 2026 | 2.04 | 2.10 | 2.02 | 2.04 | 2.04 | - | 3,033,449 |
| Feb 13, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -1.92% | 5,212,154 |
| Feb 12, 2026 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 2.97% | 7,359,441 |
| Feb 11, 2026 | 1.98 | 2.06 | 1.98 | 2.02 | 2.02 | 3.59% | 10,518,050 |
| Feb 10, 2026 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 4.28% | 7,418,534 |
| Feb 9, 2026 | 1.78 | 1.91 | 1.78 | 1.87 | 1.87 | 6.25% | 13,231,240 |
| Feb 6, 2026 | 1.81 | 1.84 | 1.76 | 1.76 | 1.76 | -3.30% | 4,057,622 |
| Feb 5, 2026 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 4.60% | 6,730,398 |
| Feb 4, 2026 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 2,350,409 |
| Feb 3, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 4,149,169 |
| Feb 2, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 2,279,333 |
| Jan 30, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 1,421,074 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 1,842,551 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 1,619,588 |
| Jan 27, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 3,690,987 |
| Jan 26, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 2,069,876 |
| Jan 23, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 2,922,723 |
| Jan 22, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -3.30% | 4,425,429 |
| Jan 21, 2026 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 1.68% | 4,153,461 |
| Jan 20, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 4.07% | 6,733,507 |
| Jan 19, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 2,426,064 |
| Jan 16, 2026 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | 1.19% | 3,532,196 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 1,518,790 |
| Jan 14, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 2,096,326 |
| Jan 13, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 1,755,876 |
| Jan 12, 2026 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -3.98% | 4,788,284 |
| Jan 9, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 2,659,479 |
| Jan 8, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 2,741,494 |
| Jan 7, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 5,034,731 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 2,974,762 |
| Jan 5, 2026 | 1.80 | 1.83 | 1.74 | 1.76 | 1.76 | -1.68% | 6,898,732 |
| Dec 30, 2025 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -2.19% | 2,280,922 |
| Dec 29, 2025 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 2,964,456 |
| Dec 26, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -3.14% | 2,408,779 |
| Dec 25, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | - | 1,171,111 |
| Dec 24, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 571,572 |
| Dec 23, 2025 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 3,565,335 |
| Dec 22, 2025 | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 1,938,837 |
| Dec 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | - | 540,965 |
| Dec 18, 2025 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 1,302,463 |