Origin Property PCL (BKK:ORI)
Thailand · Delayed Price · Currency is THB 1.760
-0.020 (-1.12%)
Sep 2, 2026, 4:37 PM ICT
Origin Property PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 4.04% | 6,268,253 |
| Jul 30, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.98% | 1,396,647 |
| Jul 27, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.59% | 2,281,002 |
| Jul 24, 2026 | 1.95 | 1.97 | 1.90 | 1.95 | 1.95 | -0.51% | 2,583,849 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.51% | 2,042,238 |
| Jul 22, 2026 | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -2.45% | 2,771,541 |
| Jul 21, 2026 | 2.02 | 2.10 | 2.00 | 2.04 | 2.04 | 0.99% | 6,517,997 |
| Jul 20, 2026 | 1.99 | 2.04 | 1.98 | 2.02 | 2.02 | 3.06% | 3,661,559 |
| Jul 17, 2026 | 2.00 | 2.06 | 1.96 | 1.96 | 1.96 | -2.97% | 9,156,301 |
| Jul 16, 2026 | 1.89 | 2.04 | 1.89 | 2.02 | 2.02 | 7.45% | 20,423,790 |
| Jul 15, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 3,638,050 |
| Jul 14, 2026 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | 2.19% | 2,405,768 |
| Jul 13, 2026 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 1,322,966 |
| Jul 10, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 0.54% | 3,639,360 |
| Jul 9, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 4.55% | 3,375,726 |
| Jul 8, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -3.83% | 3,502,864 |
| Jul 7, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -1.61% | 3,344,960 |
| Jul 6, 2026 | 1.87 | 1.90 | 1.83 | 1.86 | 1.86 | -0.53% | 4,182,112 |
| Jul 3, 2026 | 1.88 | 1.96 | 1.87 | 1.87 | 1.87 | 2.75% | 18,483,190 |
| Jul 2, 2026 | 1.71 | 1.83 | 1.71 | 1.82 | 1.82 | 5.81% | 11,648,853 |
| Jul 1, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | - | 1,591,438 |
| Jun 30, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 3,983,393 |
| Jun 29, 2026 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 6,047,151 |
| Jun 26, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 2,095,156 |
| Jun 25, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | - | 2,045,133 |
| Jun 24, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 797,443 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | - | 2,168,268 |
| Jun 22, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 2,036,532 |