Origin Property PCL (BKK:ORI)
Thailand · Delayed Price · Currency is THB 1.810
-0.030 (-1.63%)
Apr 30, 2026, 4:36 PM ICT
Origin Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 1,862,903 |
| Apr 29, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 1,360,179 |
| Apr 28, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | - | 661,124 |
| Apr 27, 2026 | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | 2.84% | 2,082,268 |
| Apr 24, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 1,428,621 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 708,658 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 838,501 |
| Apr 21, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 1,464,084 |
| Apr 20, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 1,419,485 |
| Apr 17, 2026 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 1,590,415 |
| Apr 16, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 1,620,589 |
| Apr 10, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | 725,540 |
| Apr 9, 2026 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -2.22% | 2,081,000 |
| Apr 8, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 1.12% | 1,599,641 |
| Apr 7, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 568,924 |
| Apr 3, 2026 | 1.83 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 2,945,188 |
| Apr 2, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 1,769,465 |
| Apr 1, 2026 | 1.82 | 1.87 | 1.81 | 1.86 | 1.86 | 3.33% | 2,394,671 |
| Mar 31, 2026 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 1,102,683 |
| Mar 30, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 2,042,204 |
| Mar 27, 2026 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 1,338,924 |
| Mar 26, 2026 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | - | 1,167,993 |
| Mar 25, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 1.72% | 2,546,505 |
| Mar 24, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 1.16% | 1,272,487 |
| Mar 23, 2026 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.44% | 3,793,036 |
| Mar 20, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | - | 657,258 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -1.64% | 1,924,008 |
| Mar 18, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 1,658,926 |
| Mar 17, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | - | 1,208,335 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 1,427,551 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.86 | 1.90 | 1.90 | -1.55% | 1,484,054 |
| Mar 12, 2026 | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | 2.66% | 1,348,270 |
| Mar 11, 2026 | 1.89 | 1.93 | 1.87 | 1.88 | 1.88 | 0.53% | 2,525,430 |
| Mar 10, 2026 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | 3.31% | 2,206,465 |
| Mar 9, 2026 | 1.75 | 1.81 | 1.71 | 1.81 | 1.81 | - | 4,621,859 |
| Mar 6, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 2,193,518 |
| Mar 5, 2026 | 1.81 | 1.85 | 1.76 | 1.83 | 1.83 | 3.98% | 7,615,724 |
| Mar 4, 2026 | 1.81 | 1.84 | 1.73 | 1.76 | 1.76 | -6.88% | 9,740,381 |
| 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 |