Origin Property PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.550	9.600	8.850	8.950	8.207	18,298,061
2023-10-30	9.550	9.650	9.450	9.550	8.758	2,620,326
2023-10-27	9.650	9.750	9.400	9.700	8.895	4,778,671
2023-10-26	9.750	9.800	9.550	9.650	8.849	5,509,329
2023-10-25	9.850	10.000	9.800	9.850	9.033	4,807,137
2023-10-24	9.900	9.950	9.700	9.800	8.987	3,990,895
2023-10-20	10.200	10.200	9.900	9.950	9.124	3,035,846
2023-10-19	10.300	10.400	10.100	10.200	9.354	3,330,750
2023-10-18	10.100	10.400	10.000	10.400	9.537	6,296,484
2023-10-17	10.000	10.100	10.000	10.000	9.170	715,573
2023-10-16	10.100	10.200	9.900	10.000	9.170	4,439,083
2023-10-12	10.300	10.300	10.100	10.300	9.445	2,445,753
2023-10-11	9.950	10.300	9.950	10.200	9.354	4,363,348
2023-10-10	9.850	10.000	9.800	9.900	9.079	4,487,564
2023-10-09	9.900	9.900	9.650	9.750	8.941	6,865,480
2023-10-06	9.950	10.000	9.850	9.900	9.079	2,306,372
2023-10-05	10.000	10.000	9.800	9.850	9.033	4,238,626
2023-10-04	9.950	10.100	9.900	10.000	9.170	2,927,761
2023-10-03	10.000	10.100	9.900	10.000	9.170	3,333,808
2023-10-02	10.000	10.100	9.950	10.000	9.170	2,816,832
2023-09-29	10.000	10.000	9.850	9.950	9.124	2,623,054
2023-09-28	9.950	10.100	9.900	9.950	9.124	3,649,020
2023-09-27	9.950	10.000	9.800	9.950	9.124	5,607,528
2023-09-26	10.000	10.100	9.900	9.950	9.124	4,528,757
2023-09-25	10.100	10.100	10.000	10.000	9.170	1,929,001
2023-09-22	10.100	10.100	9.950	10.000	9.170	3,514,505
2023-09-21	10.000	10.200	10.000	10.100	9.262	3,483,518
2023-09-20	10.200	10.300	9.950	10.000	9.170	7,921,405
2023-09-19	10.300	10.400	10.200	10.300	9.445	958,266
2023-09-18	10.300	10.400	10.200	10.300	9.445	2,191,044
2023-09-15	10.400	10.500	10.300	10.300	9.445	3,121,413
2023-09-14	10.300	10.500	10.200	10.500	9.629	1,928,245
2023-09-13	10.400	10.500	10.300	10.300	9.445	1,298,451
2023-09-12	10.400	10.500	10.400	10.400	9.537	1,102,573
2023-09-11	10.600	10.600	10.400	10.400	9.537	3,204,886
2023-09-08	10.600	10.700	10.500	10.600	9.720	1,119,347
2023-09-07	10.500	10.600	10.400	10.600	9.720	1,549,647
2023-09-06	10.500	10.600	10.300	10.500	9.629	2,673,581
2023-09-05	10.300	10.500	10.300	10.500	9.629	2,650,087
2023-09-04	10.500	10.600	10.300	10.300	9.445	8,179,516
2023-09-01	10.600	10.700	10.500	10.500	9.629	4,301,496
2023-08-31	10.800	10.900	10.500	10.600	9.720	12,957,150
2023-08-30	10.700	10.900	10.600	10.800	9.904	4,159,494
2023-08-29	10.700	10.800	10.500	10.600	9.720	4,924,476
2023-08-28	10.700	10.800	10.600	10.700	9.812	4,728,252
2023-08-25	10.700	10.800	10.600	10.800	9.757	3,440,524
2023-08-24	10.600	10.700	10.500	10.600	9.576	4,540,641
2023-08-23	10.300	10.500	10.300	10.500	9.486	3,913,917
2023-08-22	10.100	10.300	10.100	10.300	9.305	3,121,199
2023-08-21	10.200	10.300	10.000	10.100	9.125	6,301,600
2023-08-18	10.200	10.300	10.100	10.200	9.215	3,427,591
2023-08-17	9.950	10.200	9.950	10.200	9.215	9,262,541
2023-08-16	10.100	10.100	9.900	10.000	9.034	6,140,323
2023-08-15	10.000	10.200	10.000	10.100	9.125	3,115,578
2023-08-11	10.300	10.300	10.000	10.000	9.034	3,325,378
2023-08-10	10.100	10.200	10.000	10.200	9.215	2,703,542
2023-08-09	9.950	10.100	9.850	10.100	9.125	3,629,400
2023-08-08	10.100	10.100	9.850	9.950	8.989	8,508,964
2023-08-07	10.300	10.300	10.000	10.100	9.125	6,206,221
2023-08-04	10.400	10.400	10.100	10.300	9.305	7,812,151

← NewerPage 13 of 21 · 1,212 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.