Origin Property PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.710 | 1.720 | 1.700 | 1.700 | 1.700 | 584,205 |
| 2026-10-19 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 451,203 |
| 2026-10-15 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 330,100 |
| 2026-10-14 | 1.710 | 1.710 | 1.690 | 1.700 | 1.700 | 825,000 |
| 2026-10-12 | 1.710 | 1.720 | 1.680 | 1.710 | 1.710 | 426,300 |
| 2026-10-09 | 1.710 | 1.710 | 1.680 | 1.710 | 1.710 | 2,419,999 |
| 2026-10-08 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 384,464 |
| 2026-10-07 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 683,035 |
| 2026-10-06 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 485,498 |
| 2026-10-05 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 385,485 |
| 2026-10-02 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 2,152,147 |
| 2026-10-01 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 152,285 |
| 2026-09-30 | 1.740 | 1.750 | 1.700 | 1.720 | 1.720 | 1,329,400 |
| 2026-09-29 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 698,900 |
| 2026-09-28 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 626,100 |
| 2026-09-25 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 614,822 |
| 2026-09-24 | 1.810 | 1.810 | 1.780 | 1.810 | 1.810 | 649,942 |
| 2026-09-23 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 1,761,743 |
| 2026-09-22 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 505,812 |
| 2026-09-21 | 1.720 | 1.750 | 1.710 | 1.750 | 1.750 | 734,000 |
| 2026-09-18 | 1.730 | 1.750 | 1.710 | 1.720 | 1.720 | 1,953,687 |
| 2026-09-17 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 1,074,521 |
| 2026-09-16 | 1.770 | 1.780 | 1.730 | 1.730 | 1.730 | 614,661 |
| 2026-09-15 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 433,783 |
| 2026-09-14 | 1.780 | 1.790 | 1.750 | 1.750 | 1.750 | 358,339 |
| 2026-09-11 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 286,700 |
| 2026-09-10 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 220,228 |
| 2026-09-09 | 1.770 | 1.790 | 1.750 | 1.780 | 1.780 | 760,022 |
| 2026-09-08 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 394,552 |
| 2026-09-07 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 357,111 |
| 2026-09-04 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 1,129,695 |
| 2026-09-03 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 1,073,086 |
| 2026-09-02 | 1.780 | 1.790 | 1.740 | 1.760 | 1.760 | 1,936,825 |
| 2026-09-01 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 690,361 |
| 2026-08-31 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 1,412,653 |
| 2026-08-28 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 1,345,390 |
| 2026-08-27 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 1,036,305 |
| 2026-08-26 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 1,118,751 |
| 2026-08-25 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 2,662,487 |
| 2026-08-24 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 3,258,689 |
| 2026-08-21 | 1.860 | 1.890 | 1.840 | 1.890 | 1.890 | 2,427,043 |
| 2026-08-20 | 1.890 | 1.900 | 1.860 | 1.870 | 1.870 | 1,664,222 |
| 2026-08-19 | 1.900 | 1.900 | 1.880 | 1.890 | 1.890 | 951,266 |
| 2026-08-18 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 1,102,730 |
| 2026-08-17 | 1.950 | 1.950 | 1.870 | 1.910 | 1.910 | 5,520,320 |
| 2026-08-14 | 1.990 | 2.000 | 1.950 | 1.960 | 1.960 | 2,604,595 |
| 2026-08-13 | 2.000 | 2.020 | 1.970 | 1.990 | 1.990 | 3,274,944 |
| 2026-08-11 | 1.990 | 2.020 | 1.970 | 1.990 | 1.990 | 1,075,893 |
| 2026-08-10 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 1,467,097 |
| 2026-08-07 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 811,266 |
| 2026-08-06 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 1,575,135 |
| 2026-08-05 | 2.060 | 2.060 | 1.990 | 2.020 | 2.020 | 3,177,175 |
| 2026-08-04 | 2.100 | 2.100 | 2.000 | 2.040 | 2.040 | 2,040,801 |
| 2026-08-03 | 2.060 | 2.100 | 2.060 | 2.080 | 2.080 | 3,774,833 |
| 2026-07-31 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 6,268,253 |
| 2026-07-30 | 2.000 | 2.000 | 1.950 | 1.980 | 1.980 | 1,396,647 |
| 2026-07-27 | 1.950 | 2.020 | 1.950 | 2.020 | 2.020 | 2,281,002 |
| 2026-07-24 | 1.950 | 1.970 | 1.900 | 1.950 | 1.950 | 2,583,849 |
| 2026-07-23 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 2,042,238 |
| 2026-07-22 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 2,771,541 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0490 THB |
| 2025-11-27 | 0.0210 THB |
| 2024-11-28 | 0.0210 THB |
| 2024-05-08 | 0.3000 THB |
| 2023-08-28 | 0.1600 THB |
| 2023-05-08 | 0.5700 THB |
| 2022-08-26 | 0.1500 THB |
| 2022-05-09 | 0.4200 THB |
| 2021-08-24 | 0.1200 THB |
| 2021-05-07 | 0.3900 THB |
| 2021-01-08 | 0.1000 THB |
| 2020-09-01 | 0.2900 THB |
| 2020-05-14 | 0.2900 THB |
| 2019-08-28 | 0.2050 THB |
| 2019-05-02 | 0.3000 THB |
| 2019-01-04 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.