Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.950	10.100	9.950	10.100	8.547	2,842,961
2022-08-08	9.950	10.000	9.850	9.900	8.378	2,543,353
2022-08-05	10.000	10.000	9.900	9.950	8.420	2,566,046
2022-08-04	10.000	10.100	9.850	9.950	8.420	5,712,060
2022-08-03	10.000	10.100	9.900	9.950	8.420	5,754,995
2022-08-02	10.100	10.200	10.000	10.000	8.463	3,676,973
2022-08-01	10.000	10.200	9.950	10.100	8.547	8,822,951
2022-07-27	9.800	10.000	9.800	9.950	8.420	2,118,129
2022-07-26	9.900	10.000	9.750	9.800	8.294	5,393,508
2022-07-25	9.750	10.000	9.750	9.950	8.420	3,241,079
2022-07-22	9.700	9.850	9.650	9.750	8.251	4,014,348
2022-07-21	9.600	9.700	9.550	9.600	8.124	2,550,458
2022-07-20	9.500	9.600	9.350	9.550	8.082	4,254,189
2022-07-19	9.650	9.650	9.350	9.450	7.997	5,866,043
2022-07-18	9.700	9.800	9.550	9.650	8.167	4,633,269
2022-07-15	9.800	9.850	9.400	9.650	8.167	7,200,441
2022-07-14	10.000	10.100	9.750	9.750	8.251	4,937,157
2022-07-12	9.950	10.100	9.900	10.100	8.547	2,623,740
2022-07-11	9.950	10.000	9.900	9.950	8.420	2,751,159
2022-07-08	10.100	10.100	9.900	9.950	8.420	4,543,451
2022-07-07	9.800	10.100	9.800	10.000	8.463	5,594,444
2022-07-06	9.800	9.850	9.650	9.700	8.209	7,584,519
2022-07-05	10.200	10.200	9.800	9.850	8.336	9,084,579
2022-07-04	10.000	10.200	9.900	10.100	8.547	7,346,458
2022-07-01	10.100	10.200	10.000	10.000	8.463	2,341,954
2022-06-30	10.100	10.400	10.000	10.100	8.547	4,931,933
2022-06-29	10.200	10.200	10.000	10.100	8.547	5,306,686
2022-06-28	10.200	10.300	10.100	10.200	8.632	935,277
2022-06-27	10.200	10.300	10.100	10.200	8.632	2,079,244
2022-06-24	10.100	10.200	10.100	10.100	8.547	946,546
2022-06-23	10.100	10.100	10.000	10.000	8.463	2,385,668
2022-06-22	10.100	10.200	10.000	10.000	8.463	1,541,817
2022-06-21	10.200	10.400	10.100	10.100	8.547	4,442,497
2022-06-20	10.000	10.300	10.000	10.100	8.547	2,560,596
2022-06-17	10.000	10.100	9.900	10.000	8.463	4,000,003
2022-06-16	10.200	10.400	10.000	10.100	8.547	7,770,162
2022-06-15	10.200	10.300	10.100	10.200	8.632	2,245,581
2022-06-14	9.900	10.200	9.850	10.200	8.632	6,025,267
2022-06-13	10.000	10.200	10.000	10.000	8.463	7,656,867
2022-06-10	10.600	10.700	10.200	10.300	8.717	9,350,594
2022-06-09	10.700	10.800	10.600	10.600	8.971	2,270,923
2022-06-08	10.600	10.700	10.500	10.700	9.055	1,982,281
2022-06-07	10.500	10.700	10.400	10.500	8.886	6,048,460
2022-06-06	10.700	10.800	10.500	10.500	8.886	5,561,323
2022-06-02	10.600	10.700	10.500	10.600	8.971	5,602,012
2022-06-01	10.800	10.900	10.600	10.700	9.055	4,197,702
2022-05-31	10.700	11.000	10.600	10.900	9.224	5,394,410
2022-05-30	10.600	10.800	10.600	10.700	9.055	2,681,222
2022-05-27	10.700	10.700	10.500	10.600	8.971	4,270,228
2022-05-26	10.200	10.800	10.200	10.600	8.971	13,645,340
2022-05-25	10.300	10.300	10.100	10.100	8.547	5,159,944
2022-05-24	10.100	10.400	10.000	10.200	8.632	25,189,939
2022-05-23	9.850	9.900	9.750	9.850	8.336	9,194,065
2022-05-20	9.700	9.950	9.700	9.800	8.294	9,592,200
2022-05-19	9.650	9.750	9.500	9.600	8.124	8,894,800
2022-05-18	9.800	9.850	9.600	9.800	8.294	8,607,200
2022-05-17	9.350	9.750	9.300	9.700	8.209	14,526,600
2022-05-13	9.600	9.750	9.200	9.300	7.870	16,849,100
2022-05-12	9.800	9.850	9.500	9.500	8.040	10,910,000
2022-05-11	10.000	10.000	9.900	9.950	8.420	6,194,800

← NewerPage 18 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.