Origin Property PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.260 | 4.380 | 4.200 | 4.380 | 4.195 | 3,346,242 |
| 2024-07-25 | 4.280 | 4.400 | 4.240 | 4.240 | 4.061 | 4,192,217 |
| 2024-07-24 | 4.160 | 4.260 | 4.140 | 4.240 | 4.061 | 5,649,530 |
| 2024-07-23 | 4.400 | 4.400 | 4.140 | 4.180 | 4.004 | 8,309,416 |
| 2024-07-19 | 4.440 | 4.500 | 4.400 | 4.400 | 4.214 | 2,415,580 |
| 2024-07-18 | 4.380 | 4.480 | 4.380 | 4.480 | 4.291 | 7,711,967 |
| 2024-07-17 | 4.580 | 4.620 | 4.360 | 4.360 | 4.176 | 11,635,770 |
| 2024-07-16 | 4.700 | 4.700 | 4.580 | 4.580 | 4.387 | 7,276,140 |
| 2024-07-15 | 4.840 | 4.860 | 4.680 | 4.700 | 4.502 | 7,816,176 |
| 2024-07-12 | 4.780 | 4.920 | 4.740 | 4.900 | 4.693 | 6,108,084 |
| 2024-07-11 | 4.740 | 4.780 | 4.720 | 4.780 | 4.578 | 2,495,949 |
| 2024-07-10 | 4.700 | 4.740 | 4.660 | 4.720 | 4.521 | 2,566,718 |
| 2024-07-09 | 4.800 | 4.800 | 4.660 | 4.700 | 4.502 | 3,945,616 |
| 2024-07-08 | 4.760 | 4.840 | 4.740 | 4.760 | 4.559 | 3,599,350 |
| 2024-07-05 | 4.720 | 4.800 | 4.680 | 4.760 | 4.559 | 8,918,897 |
| 2024-07-04 | 4.760 | 4.840 | 4.720 | 4.720 | 4.521 | 4,968,067 |
| 2024-07-03 | 4.740 | 4.760 | 4.660 | 4.740 | 4.540 | 2,115,708 |
| 2024-07-02 | 4.800 | 4.820 | 4.720 | 4.740 | 4.540 | 3,867,579 |
| 2024-07-01 | 4.600 | 4.820 | 4.600 | 4.780 | 4.578 | 4,891,702 |
| 2024-06-28 | 4.840 | 4.860 | 4.560 | 4.600 | 4.406 | 16,612,920 |
| 2024-06-27 | 5.050 | 5.100 | 4.840 | 4.840 | 4.636 | 7,694,002 |
| 2024-06-26 | 5.100 | 5.150 | 5.000 | 5.000 | 4.789 | 4,919,410 |
| 2024-06-25 | 5.100 | 5.200 | 5.100 | 5.100 | 4.885 | 6,022,559 |
| 2024-06-24 | 4.980 | 5.100 | 4.940 | 5.050 | 4.837 | 12,790,240 |
| 2024-06-21 | 4.760 | 4.840 | 4.680 | 4.800 | 4.597 | 6,755,441 |
| 2024-06-20 | 4.780 | 4.820 | 4.740 | 4.760 | 4.559 | 2,599,478 |
| 2024-06-19 | 4.740 | 4.800 | 4.600 | 4.780 | 4.578 | 4,892,225 |
| 2024-06-18 | 4.780 | 4.860 | 4.740 | 4.740 | 4.540 | 6,179,971 |
| 2024-06-17 | 4.700 | 4.760 | 4.620 | 4.760 | 4.559 | 5,437,234 |
| 2024-06-14 | 4.900 | 4.960 | 4.780 | 4.780 | 4.578 | 6,488,857 |
| 2024-06-13 | 4.940 | 5.000 | 4.860 | 4.880 | 4.674 | 4,616,551 |
| 2024-06-12 | 5.000 | 5.050 | 4.880 | 4.920 | 4.712 | 8,600,610 |
| 2024-06-11 | 4.980 | 5.050 | 4.940 | 4.980 | 4.770 | 6,679,830 |
| 2024-06-10 | 5.200 | 5.200 | 4.980 | 4.980 | 4.770 | 9,579,586 |
| 2024-06-07 | 5.150 | 5.200 | 5.050 | 5.200 | 4.981 | 6,575,663 |
| 2024-06-06 | 5.350 | 5.400 | 5.050 | 5.100 | 4.885 | 10,477,340 |
| 2024-06-05 | 5.300 | 5.500 | 5.300 | 5.300 | 5.076 | 8,592,606 |
| 2024-06-04 | 5.500 | 5.600 | 5.300 | 5.300 | 5.076 | 14,333,870 |
| 2024-05-31 | 5.700 | 5.750 | 5.550 | 5.550 | 5.316 | 5,913,734 |
| 2024-05-30 | 5.750 | 5.750 | 5.600 | 5.700 | 5.459 | 6,878,193 |
| 2024-05-29 | 5.900 | 5.900 | 5.700 | 5.750 | 5.507 | 4,876,992 |
| 2024-05-28 | 5.900 | 5.900 | 5.800 | 5.900 | 5.651 | 5,924,068 |
| 2024-05-27 | 6.000 | 6.050 | 5.850 | 5.950 | 5.699 | 3,253,894 |
| 2024-05-24 | 5.950 | 6.000 | 5.900 | 6.000 | 5.747 | 1,586,333 |
| 2024-05-23 | 6.050 | 6.050 | 5.950 | 5.950 | 5.699 | 2,633,834 |
| 2024-05-21 | 6.150 | 6.200 | 6.000 | 6.050 | 5.795 | 2,344,156 |
| 2024-05-20 | 6.100 | 6.200 | 6.050 | 6.150 | 5.890 | 2,711,152 |
| 2024-05-17 | 6.100 | 6.250 | 6.050 | 6.100 | 5.843 | 4,323,278 |
| 2024-05-16 | 5.950 | 6.200 | 5.950 | 6.100 | 5.843 | 6,192,452 |
| 2024-05-15 | 6.050 | 6.100 | 5.800 | 5.900 | 5.651 | 11,856,610 |
| 2024-05-14 | 6.050 | 6.150 | 6.000 | 6.100 | 5.843 | 6,287,776 |
| 2024-05-13 | 6.450 | 6.450 | 6.100 | 6.100 | 5.843 | 10,873,640 |
| 2024-05-10 | 6.600 | 6.600 | 6.350 | 6.450 | 6.178 | 6,137,375 |
| 2024-05-09 | 6.700 | 6.750 | 6.600 | 6.600 | 6.321 | 4,388,183 |
| 2024-05-08 | 6.750 | 6.800 | 6.650 | 6.700 | 6.417 | 8,122,392 |
| 2024-05-07 | 7.000 | 7.100 | 7.000 | 7.050 | 6.465 | 3,838,071 |
| 2024-05-03 | 7.100 | 7.100 | 7.000 | 7.050 | 6.465 | 3,313,940 |
| 2024-05-02 | 7.050 | 7.150 | 7.000 | 7.050 | 6.465 | 3,912,083 |
| 2024-04-30 | 7.000 | 7.100 | 6.950 | 7.100 | 6.511 | 3,833,313 |
| 2024-04-29 | 6.900 | 7.100 | 6.900 | 7.000 | 6.419 | 3,240,186 |
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.