Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.100	11.600	11.000	11.500	10.390	8,137,900
2023-05-03	11.700	11.800	11.500	11.600	9.960	12,563,260
2023-05-02	11.800	12.000	11.600	11.800	10.132	11,693,970
2023-04-28	11.600	11.800	11.600	11.800	10.132	4,471,479
2023-04-27	11.300	11.600	11.300	11.600	9.960	8,380,705
2023-04-26	11.300	11.400	11.000	11.300	9.703	15,208,580
2023-04-25	11.700	11.700	11.200	11.300	9.703	27,001,670
2023-04-24	11.800	11.800	11.600	11.700	10.046	5,235,827
2023-04-21	11.900	12.000	11.600	11.800	10.132	10,421,790
2023-04-20	12.000	12.000	11.800	11.800	10.132	6,519,324
2023-04-19	12.200	12.200	11.800	12.000	10.304	6,180,835
2023-04-18	12.100	12.200	12.100	12.200	10.476	1,592,464
2023-04-17	12.200	12.200	12.000	12.200	10.476	4,017,461
2023-04-12	12.000	12.200	11.900	12.100	10.390	5,818,896
2023-04-11	11.900	12.000	11.800	12.000	10.304	3,242,246
2023-04-10	11.900	11.900	11.700	11.900	10.218	4,775,015
2023-04-07	11.600	12.000	11.500	11.900	10.218	15,876,280
2023-04-05	11.700	11.800	11.500	11.500	9.875	7,351,148
2023-04-04	11.700	11.800	11.600	11.700	10.046	4,865,447
2023-04-03	11.700	11.800	11.600	11.700	10.046	3,874,874
2023-03-31	11.700	11.800	11.600	11.600	9.960	4,535,924
2023-03-30	11.800	11.900	11.700	11.700	10.046	4,047,111
2023-03-29	11.800	11.900	11.800	11.800	10.132	2,464,879
2023-03-28	11.900	12.000	11.800	11.800	10.132	4,013,437
2023-03-27	11.700	11.900	11.700	11.900	10.218	3,532,167
2023-03-24	11.800	11.900	11.600	11.700	10.046	5,125,984
2023-03-23	11.700	11.900	11.700	11.800	10.132	5,184,656
2023-03-22	11.900	12.000	11.700	11.800	10.132	6,274,817
2023-03-21	11.900	12.000	11.700	11.800	10.132	7,021,174
2023-03-20	12.000	12.000	11.800	11.800	10.132	6,612,179
2023-03-17	12.000	12.100	11.800	11.900	10.218	5,244,627
2023-03-16	11.600	12.000	11.500	11.800	10.132	11,158,770
2023-03-15	12.000	12.100	11.600	11.900	10.218	17,178,631
2023-03-14	12.300	12.500	11.500	11.700	10.046	36,922,152
2023-03-13	12.500	12.800	12.300	12.400	10.647	13,384,750
2023-03-10	12.700	12.900	12.500	12.500	10.733	20,149,490
2023-03-09	12.200	12.800	12.100	12.800	10.991	26,507,680
2023-03-08	11.800	12.200	11.700	12.200	10.476	14,128,240
2023-03-07	11.700	11.900	11.600	11.900	10.218	7,461,485
2023-03-03	11.600	11.800	11.600	11.600	9.960	4,616,328
2023-03-02	11.600	11.800	11.600	11.600	9.960	6,914,775
2023-03-01	11.900	11.900	11.600	11.600	9.960	9,108,752
2023-02-28	11.900	11.900	11.600	11.900	10.218	7,460,748
2023-02-27	11.900	11.900	11.800	11.900	10.218	4,821,540
2023-02-24	12.000	12.100	11.700	11.800	10.132	5,574,476
2023-02-23	12.000	12.200	11.900	12.100	10.390	4,803,537
2023-02-22	12.000	12.100	11.800	12.000	10.304	4,741,463
2023-02-21	11.800	12.100	11.800	12.000	10.304	8,458,897
2023-02-20	11.700	11.900	11.600	11.800	10.132	5,951,689
2023-02-17	11.600	11.800	11.500	11.800	10.132	6,235,604
2023-02-16	11.700	11.800	11.600	11.600	9.960	2,100,850
2023-02-15	11.700	11.800	11.500	11.600	9.960	6,756,186
2023-02-14	11.800	11.900	11.600	11.800	10.132	4,031,384
2023-02-13	11.800	12.000	11.700	11.800	10.132	7,001,060
2023-02-10	11.700	11.900	11.600	11.900	10.218	4,834,840
2023-02-09	11.800	11.800	11.500	11.700	10.046	5,918,070
2023-02-08	11.800	11.900	11.600	11.700	10.046	2,906,473
2023-02-07	11.800	11.800	11.500	11.700	10.046	8,430,180
2023-02-06	11.900	12.000	11.700	11.700	10.046	5,653,682
2023-02-03	12.000	12.100	11.900	12.000	10.304	4,160,275

← NewerPage 15 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.