Skip to main content
logo
Ornsirin Holding PCL (BKK:ORN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.7600
+0.0200 (2.70%)
Last updated: Feb 17, 2026, 3:21 PM ICT

Ornsirin Holding PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20260.730.760.730.75-2.74%14,303,600
Feb 13, 20260.710.730.710.730.731.39%2,096,935
Feb 12, 20260.700.720.700.720.721.41%3,302,701
Feb 11, 20260.710.710.700.710.71-127,700
Feb 10, 20260.700.710.700.710.711.43%1,400,708
Feb 9, 20260.690.700.690.700.701.45%946,200
Feb 6, 20260.690.690.680.690.69-1,101,700
Feb 5, 20260.690.690.680.690.69-262,000
Feb 4, 20260.690.690.680.690.69-133,900
Feb 3, 20260.690.690.660.690.69-3,876,900
Feb 2, 20260.690.690.680.690.69-753,101
Jan 30, 20260.690.690.680.690.69-362,915
Jan 29, 20260.680.690.680.690.69-1,045,504
Jan 28, 20260.700.700.690.690.69-1.43%1,785,412
Jan 27, 20260.690.700.690.700.70-214,000
Jan 26, 20260.690.700.690.700.70-157,900
Jan 23, 20260.700.700.690.700.70-269,120
Jan 22, 20260.700.710.700.700.70-1.41%997,900
Jan 21, 20260.700.710.700.710.71-139,900
Jan 20, 20260.710.710.700.710.71-44,131
Jan 19, 20260.700.710.700.710.711.43%861,300
Jan 16, 20260.700.700.690.700.70-28,102
Jan 15, 20260.690.700.690.700.70-130,600
Jan 14, 20260.690.700.690.700.70-973,801
Jan 13, 20260.700.710.690.700.70-1.41%1,208,303
Jan 12, 20260.710.710.700.710.71-1,162,311
Jan 9, 20260.710.720.700.710.712.90%2,461,203
Jan 8, 20260.690.700.690.690.69-1.43%477,900
Jan 7, 20260.690.700.690.700.701.45%665,900
Jan 6, 20260.680.700.680.690.69-1,200,800
Jan 5, 20260.680.690.680.690.69-104,900
Dec 30, 20250.680.690.680.690.69-62,400
Dec 29, 20250.690.690.680.690.69-2,500
Dec 26, 20250.690.690.680.690.69-1,164,300
Dec 25, 20250.690.690.680.690.69-1,641,910
Dec 24, 20250.680.690.680.690.691.47%129,500
Dec 23, 20250.670.680.670.680.681.49%155,401
Dec 22, 20250.670.680.670.670.67-857,310
Dec 19, 20250.650.680.650.670.673.08%3,802,661
Dec 18, 20250.630.650.630.650.653.17%825,805
Dec 17, 20250.620.640.620.630.631.61%3,416,600
Dec 16, 20250.620.630.620.620.62-1.59%167,700
Dec 15, 20250.630.630.620.630.63-215,200
Dec 12, 20250.630.630.620.630.63-615,811
Dec 11, 20250.640.640.630.630.631.61%41,100
Dec 9, 20250.630.630.620.620.62-285,206
Dec 8, 20250.610.630.610.620.621.64%2,158,800
Dec 4, 20250.610.620.610.610.61-1.61%473,500
Dec 3, 20250.600.620.600.620.623.33%2,150,511
Dec 2, 20250.600.600.590.600.60-250,700