Origin Property PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.900 | 7.100 | 6.900 | 7.000 | 6.419 | 3,240,186 |
| 2024-04-26 | 6.850 | 6.950 | 6.850 | 6.900 | 6.328 | 2,553,593 |
| 2024-04-25 | 6.850 | 6.900 | 6.800 | 6.850 | 6.282 | 3,219,184 |
| 2024-04-24 | 6.900 | 6.950 | 6.800 | 6.850 | 6.282 | 3,030,226 |
| 2024-04-23 | 6.950 | 6.950 | 6.850 | 6.850 | 6.282 | 3,898,336 |
| 2024-04-22 | 6.800 | 6.950 | 6.800 | 6.900 | 6.328 | 3,377,837 |
| 2024-04-19 | 6.950 | 7.000 | 6.700 | 6.750 | 6.190 | 8,797,054 |
| 2024-04-18 | 7.050 | 7.050 | 6.900 | 7.000 | 6.419 | 4,661,923 |
| 2024-04-17 | 7.150 | 7.150 | 6.950 | 7.050 | 6.465 | 5,626,163 |
| 2024-04-11 | 7.300 | 7.300 | 7.150 | 7.200 | 6.603 | 4,046,970 |
| 2024-04-10 | 7.250 | 7.450 | 7.250 | 7.300 | 6.694 | 9,878,416 |
| 2024-04-09 | 7.000 | 7.200 | 7.000 | 7.200 | 6.603 | 5,809,912 |
| 2024-04-05 | 6.950 | 6.950 | 6.800 | 6.950 | 6.373 | 2,609,642 |
| 2024-04-04 | 7.050 | 7.100 | 6.900 | 6.950 | 6.373 | 4,319,300 |
| 2024-04-03 | 7.150 | 7.150 | 7.050 | 7.050 | 6.465 | 2,195,040 |
| 2024-04-02 | 7.100 | 7.200 | 7.050 | 7.150 | 6.557 | 3,464,433 |
| 2024-04-01 | 7.050 | 7.150 | 7.000 | 7.050 | 6.465 | 5,306,151 |
| 2024-03-29 | 7.050 | 7.100 | 6.950 | 7.050 | 6.465 | 4,112,570 |
| 2024-03-28 | 7.150 | 7.200 | 7.000 | 7.000 | 6.419 | 5,568,991 |
| 2024-03-27 | 7.150 | 7.250 | 7.100 | 7.150 | 6.557 | 3,100,475 |
| 2024-03-26 | 7.000 | 7.200 | 7.000 | 7.150 | 6.557 | 3,158,654 |
| 2024-03-25 | 7.000 | 7.050 | 6.950 | 7.000 | 6.419 | 2,600,364 |
| 2024-03-22 | 7.000 | 7.050 | 6.950 | 7.000 | 6.419 | 3,357,975 |
| 2024-03-21 | 7.000 | 7.100 | 6.950 | 7.050 | 6.465 | 1,944,801 |
| 2024-03-20 | 7.050 | 7.050 | 6.900 | 7.000 | 6.419 | 3,509,438 |
| 2024-03-19 | 7.200 | 7.200 | 7.000 | 7.050 | 6.465 | 7,376,937 |
| 2024-03-18 | 7.150 | 7.250 | 7.100 | 7.200 | 6.603 | 5,076,942 |
| 2024-03-15 | 7.200 | 7.200 | 7.050 | 7.100 | 6.511 | 5,196,098 |
| 2024-03-14 | 7.150 | 7.200 | 7.050 | 7.200 | 6.603 | 6,599,788 |
| 2024-03-13 | 7.150 | 7.150 | 7.050 | 7.100 | 6.511 | 4,875,666 |
| 2024-03-12 | 7.200 | 7.200 | 6.950 | 7.150 | 6.557 | 9,207,293 |
| 2024-03-11 | 6.950 | 7.250 | 6.950 | 7.200 | 6.603 | 9,941,813 |
| 2024-03-08 | 7.000 | 7.100 | 6.950 | 6.950 | 6.373 | 10,416,780 |
| 2024-03-07 | 6.950 | 7.050 | 6.900 | 6.950 | 6.373 | 8,148,103 |
| 2024-03-06 | 6.800 | 7.050 | 6.750 | 6.900 | 6.328 | 8,634,175 |
| 2024-03-05 | 6.750 | 6.800 | 6.650 | 6.800 | 6.236 | 7,941,316 |
| 2024-03-04 | 6.950 | 6.950 | 6.700 | 6.850 | 6.282 | 17,316,500 |
| 2024-03-01 | 6.600 | 6.900 | 6.550 | 6.850 | 6.282 | 54,953,820 |
| 2024-02-29 | 7.700 | 7.750 | 7.500 | 7.600 | 6.969 | 6,345,747 |
| 2024-02-28 | 7.750 | 7.850 | 7.700 | 7.700 | 7.061 | 4,738,585 |
| 2024-02-27 | 7.900 | 7.900 | 7.750 | 7.750 | 7.107 | 7,036,319 |
| 2024-02-23 | 7.950 | 8.000 | 7.800 | 7.900 | 7.245 | 6,103,769 |
| 2024-02-22 | 7.950 | 8.000 | 7.850 | 7.950 | 7.290 | 7,214,899 |
| 2024-02-21 | 7.750 | 8.000 | 7.750 | 7.950 | 7.290 | 10,772,880 |
| 2024-02-20 | 8.100 | 8.100 | 7.650 | 7.750 | 7.107 | 27,591,850 |
| 2024-02-19 | 8.250 | 8.400 | 8.100 | 8.150 | 7.474 | 14,119,130 |
| 2024-02-16 | 8.400 | 8.450 | 8.250 | 8.250 | 7.565 | 5,853,256 |
| 2024-02-15 | 8.450 | 8.450 | 8.250 | 8.400 | 7.703 | 4,995,480 |
| 2024-02-14 | 8.400 | 8.450 | 8.300 | 8.450 | 7.749 | 3,850,628 |
| 2024-02-13 | 8.450 | 8.500 | 8.400 | 8.450 | 7.749 | 1,955,856 |
| 2024-02-12 | 8.450 | 8.450 | 8.350 | 8.450 | 7.749 | 2,207,193 |
| 2024-02-09 | 8.350 | 8.450 | 8.300 | 8.400 | 7.703 | 3,299,487 |
| 2024-02-08 | 8.550 | 8.550 | 8.300 | 8.350 | 7.657 | 9,856,298 |
| 2024-02-07 | 8.550 | 8.650 | 8.500 | 8.550 | 7.841 | 8,187,983 |
| 2024-02-06 | 8.350 | 8.500 | 8.300 | 8.500 | 7.795 | 6,921,623 |
| 2024-02-05 | 8.150 | 8.350 | 8.100 | 8.350 | 7.657 | 4,435,614 |
| 2024-02-02 | 8.150 | 8.200 | 8.050 | 8.150 | 7.474 | 10,237,230 |
| 2024-02-01 | 8.100 | 8.150 | 8.050 | 8.100 | 7.428 | 1,584,120 |
| 2024-01-31 | 8.200 | 8.200 | 8.050 | 8.150 | 7.474 | 3,773,345 |
| 2024-01-30 | 8.200 | 8.250 | 8.150 | 8.200 | 7.520 | 1,789,765 |
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.