Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	10.400	10.500	10.200	10.300	9.305	3,755,844
2023-08-02	10.500	10.600	10.400	10.400	9.396	5,465,255
2023-07-31	10.500	10.600	10.500	10.500	9.486	4,052,268
2023-07-27	10.500	10.700	10.400	10.500	9.486	3,928,892
2023-07-26	10.500	10.500	10.400	10.500	9.486	1,294,199
2023-07-25	10.400	10.500	10.400	10.400	9.396	1,838,869
2023-07-24	10.600	10.600	10.300	10.500	9.486	4,231,903
2023-07-21	10.400	10.600	10.400	10.500	9.486	2,162,590
2023-07-20	10.600	10.700	10.400	10.400	9.396	4,528,735
2023-07-19	10.500	10.700	10.300	10.700	9.667	6,887,900
2023-07-18	10.600	10.600	10.400	10.500	9.486	2,611,862
2023-07-17	10.400	10.700	10.300	10.600	9.576	6,854,226
2023-07-14	10.200	10.400	10.200	10.400	9.396	4,162,630
2023-07-13	10.100	10.200	10.000	10.200	9.215	2,171,457
2023-07-12	10.300	10.400	10.000	10.100	9.125	7,053,554
2023-07-11	10.300	10.400	10.100	10.300	9.305	4,480,940
2023-07-10	10.300	10.400	10.100	10.400	9.396	5,015,625
2023-07-07	10.100	10.300	10.000	10.100	9.125	3,177,175
2023-07-06	10.300	10.400	10.100	10.100	9.125	7,932,154
2023-07-05	10.200	10.400	10.200	10.300	9.305	4,958,901
2023-07-04	10.300	10.600	10.100	10.300	9.305	10,631,840
2023-07-03	10.600	10.600	10.100	10.200	9.215	9,100,929
2023-06-30	10.200	10.600	10.200	10.600	9.576	5,762,348
2023-06-29	10.100	10.300	9.950	10.100	9.125	9,921,412
2023-06-28	10.100	10.200	10.000	10.000	9.034	4,030,960
2023-06-27	10.100	10.200	9.850	10.000	9.034	10,711,700
2023-06-26	10.500	10.600	10.100	10.100	9.125	11,435,070
2023-06-23	10.600	10.700	10.400	10.600	9.576	4,009,213
2023-06-22	10.700	10.900	10.500	10.700	9.667	6,832,823
2023-06-21	11.100	11.100	10.600	10.800	9.757	9,254,903
2023-06-20	11.000	11.200	10.900	11.100	10.028	2,159,132
2023-06-19	11.200	11.200	11.000	11.000	9.938	1,467,010
2023-06-16	11.200	11.300	11.100	11.100	10.028	1,526,574
2023-06-15	11.300	11.300	11.100	11.200	10.119	2,752,606
2023-06-14	11.400	11.500	11.200	11.200	10.119	2,279,821
2023-06-13	11.100	11.400	11.100	11.300	10.209	3,728,737
2023-06-12	11.100	11.100	11.000	11.100	10.028	1,802,924
2023-06-09	11.200	11.200	11.000	11.100	10.028	3,890,252
2023-06-08	10.900	11.200	10.800	11.200	10.119	6,160,965
2023-06-07	10.800	10.900	10.800	10.900	9.848	3,095,066
2023-06-06	10.900	11.000	10.800	10.800	9.757	1,581,681
2023-06-02	11.000	11.000	10.800	10.900	9.848	2,283,773
2023-06-01	10.800	11.100	10.700	11.000	9.938	7,270,500
2023-05-31	10.900	11.000	10.800	10.800	9.757	5,253,488
2023-05-30	11.100	11.100	10.900	10.900	9.848	8,314,369
2023-05-29	10.700	11.100	10.600	11.100	10.028	13,279,790
2023-05-26	10.700	10.700	10.600	10.600	9.576	1,437,647
2023-05-25	10.700	10.800	10.400	10.700	9.667	7,858,455
2023-05-24	10.600	10.800	10.500	10.700	9.667	8,608,277
2023-05-23	10.400	10.700	10.300	10.600	9.576	6,715,575
2023-05-22	10.400	10.500	10.100	10.400	9.396	6,942,504
2023-05-19	10.500	10.600	10.300	10.400	9.396	5,459,999
2023-05-18	10.500	10.600	10.300	10.500	9.486	12,448,930
2023-05-17	11.000	11.100	10.100	10.600	9.576	30,492,641
2023-05-16	11.200	11.300	10.900	11.000	9.938	10,657,350
2023-05-15	11.300	11.300	11.000	11.200	10.119	3,659,583
2023-05-12	11.200	11.300	11.100	11.100	10.028	3,977,803
2023-05-11	11.500	11.600	11.100	11.100	10.028	8,553,134
2023-05-10	11.500	11.600	11.400	11.600	10.480	1,873,196
2023-05-09	11.500	11.500	11.300	11.500	10.390	6,409,412

← NewerPage 14 of 21 · 1,217 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.