Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.100	12.300	12.000	12.000	10.304	4,451,817
2023-02-01	12.200	12.200	12.000	12.100	10.390	6,654,773
2023-01-31	12.000	12.200	12.000	12.200	10.476	10,118,390
2023-01-30	12.000	12.200	11.900	12.000	10.304	12,933,120
2023-01-27	11.600	11.900	11.600	11.900	10.218	9,726,315
2023-01-26	11.700	11.800	11.500	11.600	9.960	6,316,851
2023-01-25	11.900	11.900	11.600	11.800	10.132	5,408,750
2023-01-24	12.000	12.000	11.700	11.800	10.132	4,560,439
2023-01-23	11.800	12.000	11.800	11.900	10.218	5,472,516
2023-01-20	11.900	12.000	11.700	11.900	10.218	8,177,895
2023-01-19	11.700	11.900	11.600	11.900	10.218	5,404,255
2023-01-18	11.700	11.800	11.400	11.800	10.132	17,505,230
2023-01-17	11.900	11.900	11.500	11.800	10.132	11,060,760
2023-01-16	12.000	12.000	11.800	11.900	10.218	4,836,245
2023-01-13	11.800	11.900	11.500	11.900	10.218	7,633,265
2023-01-12	11.700	11.900	11.700	11.800	10.132	4,747,397
2023-01-11	11.800	11.900	11.600	11.700	10.046	4,612,799
2023-01-10	11.900	12.100	11.700	11.700	10.046	13,433,940
2023-01-09	11.700	12.000	11.600	11.800	10.132	8,382,003
2023-01-06	11.600	12.000	11.600	11.600	9.960	19,846,500
2023-01-05	11.800	12.000	11.400	11.600	9.960	19,683,350
2023-01-04	12.000	12.000	11.700	11.700	10.046	10,862,580
2023-01-03	12.300	12.300	11.900	12.000	10.304	5,859,958
2022-12-30	12.000	12.100	11.800	12.100	10.390	9,483,707
2022-12-29	11.700	12.000	11.700	12.000	10.304	11,894,320
2022-12-28	11.700	11.800	11.600	11.800	10.132	8,432,917
2022-12-27	11.500	11.800	11.400	11.700	10.046	14,816,690
2022-12-26	11.200	11.500	11.200	11.500	9.875	13,234,810
2022-12-23	10.800	11.300	10.800	11.200	9.617	10,892,840
2022-12-22	11.000	11.000	10.800	10.800	9.274	1,681,274
2022-12-21	10.900	11.000	10.700	10.900	9.359	3,938,663
2022-12-20	11.000	11.000	10.700	10.800	9.274	5,833,217
2022-12-19	11.000	11.100	10.900	10.900	9.359	7,209,517
2022-12-16	10.600	11.000	10.400	10.900	9.359	13,515,910
2022-12-15	10.800	11.000	10.600	10.700	9.188	12,208,170
2022-12-14	10.800	10.900	10.700	10.700	9.188	4,699,559
2022-12-13	10.900	11.000	10.700	10.800	9.274	9,830,270
2022-12-09	10.700	10.900	10.700	10.900	9.359	2,383,180
2022-12-08	10.500	11.000	10.400	10.800	9.274	11,348,860
2022-12-07	10.500	10.600	10.400	10.500	9.016	2,470,871
2022-12-06	10.600	10.600	10.500	10.500	9.016	1,735,098
2022-12-02	10.700	10.700	10.500	10.600	9.102	2,705,325
2022-12-01	10.600	10.700	10.500	10.700	9.188	8,802,309
2022-11-30	10.600	10.600	10.400	10.500	9.016	8,805,613
2022-11-29	10.300	10.400	10.200	10.400	8.930	4,853,262
2022-11-28	10.100	10.300	10.000	10.300	8.844	4,818,060
2022-11-25	10.100	10.100	10.000	10.100	8.673	2,336,197
2022-11-24	10.000	10.100	9.950	10.100	8.673	4,572,292
2022-11-23	10.100	10.100	9.900	10.000	8.587	7,176,817
2022-11-22	10.200	10.200	10.000	10.100	8.673	3,668,396
2022-11-21	10.100	10.200	10.000	10.200	8.758	3,281,049
2022-11-18	10.200	10.400	10.000	10.200	8.758	6,063,981
2022-11-17	10.300	10.300	10.200	10.200	8.758	1,612,986
2022-11-16	10.400	10.500	10.200	10.300	8.844	3,676,250
2022-11-15	10.300	10.400	10.200	10.400	8.930	2,334,203
2022-11-14	10.100	10.300	10.100	10.200	8.758	3,770,866
2022-11-11	10.300	10.300	10.000	10.200	8.758	5,705,661
2022-11-10	10.100	10.200	10.000	10.200	8.758	2,492,629
2022-11-09	10.100	10.200	10.000	10.000	8.587	2,212,144
2022-11-08	9.950	10.100	9.950	10.100	8.673	2,210,172

← NewerPage 16 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.