Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.650	10.100	9.650	10.100	8.547	10,805,700
2022-05-09	10.200	10.300	9.650	9.650	8.167	30,933,199
2022-05-06	10.700	10.800	10.500	10.700	8.700	17,553,199
2022-05-05	11.100	11.200	10.900	10.900	8.862	7,035,700
2022-05-03	11.000	11.300	10.900	11.000	8.944	8,889,800
2022-04-29	11.100	11.200	10.900	11.000	8.944	4,963,800
2022-04-28	10.900	11.100	10.900	11.100	9.025	2,344,400
2022-04-27	11.000	11.100	10.800	10.900	8.862	3,238,600
2022-04-26	11.100	11.200	11.000	11.000	8.944	2,544,500
2022-04-25	11.000	11.100	10.900	11.000	8.944	3,331,300
2022-04-22	11.200	11.200	11.000	11.100	9.025	5,840,100
2022-04-21	11.200	11.300	11.100	11.200	9.106	1,972,600
2022-04-20	11.300	11.400	11.100	11.200	9.106	6,517,400
2022-04-19	11.100	11.300	11.000	11.200	9.106	5,511,700
2022-04-18	11.000	11.100	10.900	11.100	9.025	7,102,900
2022-04-12	10.900	11.100	10.800	11.100	9.025	8,777,300
2022-04-11	11.000	11.200	10.900	10.900	8.862	5,632,100
2022-04-08	11.000	11.200	10.900	11.100	9.025	4,744,600
2022-04-07	11.200	11.300	11.000	11.000	8.944	10,107,700
2022-04-05	11.400	11.400	11.300	11.300	9.188	2,183,000
2022-04-04	11.400	11.500	11.300	11.300	9.188	2,394,100
2022-04-01	11.400	11.500	11.300	11.300	9.188	3,796,000
2022-03-31	11.600	11.600	11.400	11.400	9.269	3,904,300
2022-03-30	11.500	11.600	11.400	11.600	9.431	5,470,600
2022-03-29	11.400	11.500	11.300	11.400	9.269	5,781,500
2022-03-28	11.300	11.400	11.200	11.400	9.269	4,388,000
2022-03-25	11.200	11.300	11.100	11.200	9.106	3,158,300
2022-03-24	11.100	11.300	11.100	11.200	9.106	3,529,792
2022-03-23	11.300	11.400	11.200	11.200	9.106	6,067,871
2022-03-22	11.500	11.500	11.200	11.200	9.106	8,439,200
2022-03-21	11.500	11.500	11.300	11.400	9.269	3,646,200
2022-03-18	11.600	11.800	11.300	11.400	9.269	6,008,900
2022-03-17	11.500	11.800	11.500	11.600	9.431	13,284,500
2022-03-16	11.200	11.500	11.200	11.400	9.269	4,096,600
2022-03-15	11.400	11.500	11.000	11.200	9.106	8,866,300
2022-03-14	11.500	11.600	11.300	11.400	9.269	7,618,300
2022-03-11	11.300	11.600	11.200	11.500	9.350	6,160,100
2022-03-10	11.800	11.800	11.300	11.300	9.188	11,281,700
2022-03-09	11.200	11.700	11.000	11.700	9.513	14,600,200
2022-03-08	11.200	11.400	10.600	11.100	9.025	31,997,500
2022-03-07	11.800	11.800	11.300	11.300	9.188	21,502,699
2022-03-04	12.000	12.100	11.800	12.000	9.757	6,642,800
2022-03-03	12.100	12.300	12.000	12.000	9.757	9,167,000
2022-03-02	12.300	12.400	12.000	12.000	9.757	10,098,100
2022-03-01	12.100	12.500	11.900	12.400	10.082	20,731,600
2022-02-28	11.800	11.900	11.700	11.900	9.675	5,843,300
2022-02-25	12.000	12.200	11.500	11.800	9.594	21,035,000
2022-02-24	12.400	12.500	11.800	11.900	9.675	17,123,100
2022-02-23	12.200	12.700	12.200	12.500	10.163	18,102,900
2022-02-22	12.000	12.300	11.900	12.100	9.838	5,884,600
2022-02-21	12.400	12.400	12.100	12.100	9.838	9,140,300
2022-02-18	12.000	12.400	11.900	12.400	10.082	7,544,600
2022-02-17	12.000	12.200	11.900	12.100	9.838	7,683,500
2022-02-15	11.700	12.000	11.700	11.900	9.675	4,811,400
2022-02-14	11.800	11.900	11.500	11.700	9.513	12,102,200
2022-02-11	11.700	12.000	11.600	11.900	9.675	15,973,700
2022-02-10	12.400	12.500	11.800	12.000	9.757	20,728,600
2022-02-09	12.400	12.500	12.300	12.400	10.082	5,781,400
2022-02-08	12.300	12.600	12.300	12.400	10.082	7,943,200
2022-02-07	12.200	12.500	12.000	12.300	10.001	10,533,400

← NewerPage 19 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.