Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	9.950	10.100	9.950	10.100	8.673	2,210,172
2022-11-07	10.000	10.100	9.900	10.000	8.587	7,247,810
2022-11-04	10.100	10.100	10.000	10.000	8.587	5,346,497
2022-11-03	10.100	10.200	9.950	10.000	8.587	8,273,663
2022-11-02	10.200	10.200	10.100	10.200	8.758	2,405,991
2022-11-01	10.200	10.300	10.000	10.200	8.758	3,998,921
2022-10-31	10.400	10.400	10.100	10.200	8.758	4,318,004
2022-10-28	10.300	10.400	10.200	10.400	8.930	3,315,267
2022-10-27	10.400	10.500	10.200	10.300	8.844	7,957,077
2022-10-26	10.400	10.600	10.300	10.400	8.930	10,146,540
2022-10-25	10.300	10.400	10.000	10.200	8.758	6,025,747
2022-10-21	10.300	10.400	10.200	10.200	8.758	3,107,465
2022-10-20	10.100	10.400	10.000	10.400	8.930	3,449,305
2022-10-19	10.100	10.200	9.950	10.100	8.673	6,208,704
2022-10-18	10.200	10.200	10.000	10.200	8.758	3,795,949
2022-10-17	9.950	10.200	9.900	10.100	8.673	3,738,939
2022-10-12	9.850	9.950	9.850	9.900	8.501	2,771,010
2022-10-11	9.950	10.000	9.850	9.900	8.501	2,729,363
2022-10-10	10.100	10.200	9.900	10.000	8.587	4,005,353
2022-10-07	10.300	10.300	10.000	10.200	8.758	2,093,485
2022-10-06	9.950	10.400	9.950	10.300	8.844	9,358,300
2022-10-05	10.100	10.200	9.850	9.900	8.501	7,167,822
2022-10-04	9.900	10.000	9.800	10.000	8.587	4,289,380
2022-10-03	10.000	10.100	9.650	9.750	8.372	14,267,860
2022-09-30	10.100	10.200	9.900	10.100	8.673	6,157,329
2022-09-29	10.500	10.500	10.000	10.200	8.758	6,998,996
2022-09-28	10.500	10.500	10.300	10.400	8.930	4,532,277
2022-09-27	10.400	10.600	10.300	10.500	9.016	7,499,857
2022-09-26	10.600	10.700	10.200	10.300	8.844	11,427,600
2022-09-23	11.000	11.000	10.600	10.600	9.102	6,301,430
2022-09-22	10.800	11.000	10.600	10.900	9.359	4,045,545
2022-09-21	11.100	11.100	10.700	10.700	9.188	5,970,116
2022-09-20	10.900	11.100	10.900	11.100	9.531	3,593,327
2022-09-19	10.900	11.000	10.800	10.900	9.359	3,388,417
2022-09-16	11.000	11.200	10.700	10.900	9.359	13,511,130
2022-09-15	10.900	11.100	10.900	11.100	9.531	11,598,350
2022-09-14	10.600	10.900	10.500	10.800	9.274	5,062,258
2022-09-13	10.700	11.000	10.700	10.800	9.274	11,856,790
2022-09-12	10.400	10.800	10.300	10.600	9.102	15,172,570
2022-09-09	10.100	10.400	10.000	10.400	8.930	7,116,065
2022-09-08	10.100	10.100	9.900	9.950	8.544	4,129,229
2022-09-07	10.000	10.200	10.000	10.000	8.587	3,740,941
2022-09-06	9.900	10.200	9.900	10.100	8.673	5,543,658
2022-09-05	10.300	10.400	9.850	9.900	8.501	12,305,730
2022-09-02	10.200	10.300	10.100	10.200	8.758	1,719,406
2022-09-01	10.300	10.400	10.200	10.300	8.844	3,152,760
2022-08-31	10.200	10.400	10.200	10.300	8.844	4,642,192
2022-08-30	10.200	10.300	10.100	10.200	8.758	3,998,309
2022-08-29	10.100	10.200	10.000	10.100	8.673	7,184,730
2022-08-26	10.300	10.400	10.300	10.300	8.844	1,418,143
2022-08-25	10.400	10.600	10.400	10.400	8.801	4,675,737
2022-08-24	10.500	10.500	10.300	10.400	8.801	2,105,820
2022-08-23	10.300	10.500	10.200	10.400	8.801	5,533,723
2022-08-22	10.400	10.500	10.300	10.400	8.801	5,324,091
2022-08-19	10.500	10.700	10.400	10.500	8.886	4,422,292
2022-08-18	10.700	10.700	10.400	10.500	8.886	5,339,446
2022-08-17	10.500	10.800	10.400	10.700	9.055	14,068,840
2022-08-16	10.500	10.500	10.400	10.400	8.801	3,413,845
2022-08-15	10.400	10.500	10.200	10.400	8.801	8,647,239
2022-08-11	10.100	10.400	10.100	10.300	8.717	9,203,047

← NewerPage 17 of 21 · 1,218 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.