See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← ORI.BK stock page

Origin Property PCL historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-298.1508.2008.1008.1507.4743,639,271
2024-01-268.1008.2008.1008.1507.4742,350,235
2024-01-258.2508.3008.1008.1007.4284,675,267
2024-01-248.0008.2508.0008.2007.5206,725,906
2024-01-238.2508.2507.9508.0007.33610,464,350
2024-01-228.4008.4008.2008.2507.5657,297,594
2024-01-198.4508.5508.3508.4007.7034,573,455
2024-01-188.4508.5508.4008.4507.7494,026,556
2024-01-178.6008.6508.4008.4507.7496,409,176
2024-01-168.7508.8008.5508.6007.8864,654,897
2024-01-158.9508.9508.7008.7007.9785,073,773
2024-01-128.8508.9008.8008.9008.1621,689,764
2024-01-119.0009.0008.7508.9008.1623,994,990
2024-01-108.9508.9508.8008.9508.2073,098,790
2024-01-099.0009.1008.8508.9008.1623,556,129
2024-01-089.0009.1008.9009.0008.2533,688,647
2024-01-059.2009.2008.9009.0008.2534,825,450
2024-01-048.9509.2008.8509.1508.3917,909,976
2024-01-038.7509.0008.7508.9508.2076,691,879
2024-01-028.4508.8008.4008.7508.0247,966,408
2023-12-288.4008.4508.3508.4507.7494,508,351
2023-12-278.5008.5508.4008.4007.7035,017,199
2023-12-268.4008.5508.4008.4507.7494,403,914
2023-12-258.4508.5008.3008.4007.7036,328,216
2023-12-228.5008.5508.4008.4507.7493,157,834
2023-12-218.2508.5008.2008.4507.7495,616,986
2023-12-208.4008.4508.2008.3007.6116,859,962
2023-12-198.4508.4508.3008.3507.6571,890,989
2023-12-188.3508.4508.3508.4507.7491,622,116
2023-12-158.2008.5008.1508.3507.6576,872,636
2023-12-148.2008.2008.0508.1507.4746,208,443
2023-12-138.3008.3008.0508.1007.4288,561,651
2023-12-128.6008.6008.2008.3007.61110,277,530
2023-12-088.7508.7508.6008.6507.9322,134,213
2023-12-078.7508.8008.6508.7007.9782,566,090
2023-12-068.6008.8008.6008.8008.0701,843,665
2023-12-048.7008.8008.6008.6007.8863,616,925
2023-12-018.7508.8008.7008.7007.9782,353,351
2023-11-308.7508.8508.6508.7508.0243,697,611
2023-11-298.8008.8508.7008.7508.0243,002,195
2023-11-288.8008.8508.7008.8008.0701,528,065
2023-11-278.7508.8008.6508.7508.0242,099,748
2023-11-248.8008.8508.7008.7508.0242,059,531
2023-11-238.7508.8008.6508.8008.0702,856,863
2023-11-228.6508.7508.5508.7007.9783,586,159
2023-11-218.5508.7008.5008.6507.9325,076,690
2023-11-208.6508.7008.3508.5007.79510,509,530
2023-11-178.8008.8508.6008.6507.9329,877,858
2023-11-169.0009.0008.6008.8508.1169,607,502
2023-11-158.9509.0508.8509.0508.2994,747,262
2023-11-148.8508.8508.6508.7007.9782,392,656
2023-11-138.9008.9008.6508.8508.1163,078,662
2023-11-108.9509.0008.7508.8508.1163,859,238
2023-11-098.9509.0008.8009.0008.2532,108,341
2023-11-089.0009.0508.9008.9508.2072,391,510
2023-11-079.0009.0008.9008.9508.2071,886,384
2023-11-069.1009.2008.9009.0008.2535,020,743
2023-11-039.0009.2009.0009.1508.3915,793,895
2023-11-028.6509.1008.6508.9508.20710,238,440
2023-11-018.9509.0008.5008.5507.84121,635,641
← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-110.0490 THB
2025-11-270.0210 THB
2024-11-280.0210 THB
2024-05-080.3000 THB
2023-08-280.1600 THB
2023-05-080.5700 THB
2022-08-260.1500 THB
2022-05-090.4200 THB
2021-08-240.1200 THB
2021-05-070.3900 THB
2021-01-080.1000 THB
2020-09-010.2900 THB
2020-05-140.2900 THB
2019-08-280.2050 THB
2019-05-020.3000 THB
2019-01-040.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.