Origin Property PCL (BKK:ORI)
Thailand · Delayed Price · Currency is THB 1.710
0.00 (0.00%)
Oct 12, 2026, 4:36 PM ICT
Origin Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | - | 426,352 |
| Oct 9, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 2,419,999 |
| Oct 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 384,464 |
| Oct 7, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 683,035 |
| Oct 6, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | - | 485,498 |
| Oct 5, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 385,485 |
| Oct 2, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 2,152,147 |
| Oct 1, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 152,285 |
| Sep 30, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 1,329,432 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.81% | 698,921 |
| Sep 28, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 626,238 |
| Sep 25, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 614,822 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 649,942 |
| Sep 23, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 1,761,743 |
| Sep 22, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 505,812 |
| Sep 21, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 734,000 |
| Sep 18, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 1,953,687 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 1,074,521 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 614,661 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 433,783 |
| Sep 14, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 358,339 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | 286,700 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | - | 220,228 |
| Sep 9, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 760,022 |
| Sep 8, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 394,552 |
| Sep 7, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 357,111 |
| Sep 4, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | - | 1,129,695 |
| Sep 3, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 1,073,086 |
| Sep 2, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 1,936,825 |
| Sep 1, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 690,361 |
| Aug 31, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 1,412,653 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 1,345,390 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | - | 1,036,305 |
| Aug 26, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 1,118,751 |
| Aug 25, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 2,662,487 |
| Aug 24, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -3.17% | 3,258,689 |
| Aug 21, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 1.07% | 2,427,043 |
| Aug 20, 2026 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 1,664,222 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 951,266 |
| Aug 18, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 1,102,730 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -2.55% | 5,520,320 |
| Aug 14, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 2,604,595 |
| Aug 13, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | - | 3,274,944 |
| Aug 11, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | - | 1,075,893 |
| Aug 10, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 1,467,097 |
| Aug 7, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 811,266 |
| Aug 6, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 1,575,135 |
| Aug 5, 2026 | 2.06 | 2.06 | 1.99 | 2.02 | 2.02 | -0.98% | 3,177,175 |
| Aug 4, 2026 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 2,040,801 |
| Aug 3, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 3,774,833 |