Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.020	2.100	2.000	2.040	2.040	6,517,997
2026-07-20	1.990	2.040	1.980	2.020	2.020	3,661,559
2026-07-17	2.000	2.060	1.960	1.960	1.960	9,156,301
2026-07-16	1.890	2.040	1.890	2.020	2.020	20,423,795
2026-07-15	1.870	1.900	1.860	1.880	1.880	3,638,050
2026-07-14	1.830	1.880	1.810	1.870	1.870	2,405,768
2026-07-13	1.840	1.860	1.810	1.830	1.830	1,322,966
2026-07-10	1.840	1.870	1.830	1.850	1.850	3,639,360
2026-07-09	1.770	1.840	1.770	1.840	1.840	3,375,726
2026-07-08	1.830	1.830	1.760	1.760	1.760	3,502,864
2026-07-07	1.870	1.870	1.800	1.830	1.830	3,344,960
2026-07-06	1.870	1.900	1.830	1.860	1.860	4,182,112
2026-07-03	1.880	1.960	1.870	1.870	1.870	18,483,195
2026-07-02	1.710	1.830	1.710	1.820	1.820	11,648,853
2026-07-01	1.730	1.730	1.710	1.720	1.720	1,591,438
2026-06-30	1.720	1.740	1.700	1.720	1.720	3,983,393
2026-06-29	1.690	1.740	1.690	1.710	1.710	6,047,151
2026-06-26	1.680	1.690	1.670	1.690	1.690	2,095,156
2026-06-25	1.660	1.700	1.650	1.680	1.680	2,045,133
2026-06-24	1.640	1.680	1.640	1.680	1.680	797,443
2026-06-23	1.680	1.680	1.640	1.670	1.670	2,168,268
2026-06-22	1.690	1.700	1.660	1.670	1.670	2,036,532
2026-06-19	1.670	1.700	1.670	1.680	1.680	1,925,103
2026-06-18	1.700	1.710	1.660	1.670	1.670	1,964,083
2026-06-17	1.660	1.700	1.650	1.690	1.690	3,413,635
2026-06-16	1.660	1.680	1.640	1.650	1.650	2,635,272
2026-06-15	1.660	1.670	1.630	1.650	1.650	2,644,421
2026-06-12	1.660	1.680	1.630	1.650	1.650	2,337,661
2026-06-11	1.650	1.660	1.640	1.660	1.660	957,201
2026-06-10	1.650	1.660	1.650	1.650	1.650	1,006,803
2026-06-09	1.660	1.680	1.640	1.650	1.650	2,391,759
2026-06-08	1.690	1.700	1.660	1.660	1.660	2,846,446
2026-06-05	1.700	1.710	1.690	1.700	1.700	3,089,668
2026-06-04	1.700	1.710	1.690	1.700	1.700	2,223,237
2026-06-02	1.710	1.710	1.690	1.700	1.700	2,647,425
2026-05-29	1.720	1.740	1.710	1.710	1.710	1,759,817
2026-05-28	1.730	1.730	1.710	1.720	1.720	1,335,479
2026-05-27	1.740	1.740	1.720	1.720	1.720	1,721,508
2026-05-26	1.730	1.740	1.720	1.730	1.730	1,071,074
2026-05-25	1.720	1.760	1.720	1.730	1.730	4,979,631
2026-05-22	1.730	1.730	1.700	1.710	1.710	969,057
2026-05-21	1.700	1.760	1.700	1.710	1.710	4,605,958
2026-05-20	1.700	1.710	1.680	1.690	1.690	2,324,334
2026-05-19	1.700	1.720	1.690	1.690	1.690	2,895,826
2026-05-18	1.690	1.710	1.680	1.690	1.690	920,756
2026-05-15	1.700	1.730	1.690	1.690	1.690	3,140,909
2026-05-14	1.730	1.740	1.660	1.710	1.710	3,953,016
2026-05-13	1.740	1.760	1.720	1.720	1.720	1,961,741
2026-05-12	1.740	1.760	1.740	1.750	1.750	986,712
2026-05-11	1.760	1.770	1.730	1.750	1.750	2,313,008
2026-05-08	1.810	1.820	1.780	1.790	1.741	3,927,682
2026-05-07	1.830	1.840	1.800	1.820	1.770	2,220,051
2026-05-06	1.780	1.820	1.770	1.810	1.761	2,233,237
2026-05-05	1.810	1.820	1.760	1.770	1.722	2,442,044
2026-04-30	1.830	1.840	1.800	1.810	1.761	1,862,903
2026-04-29	1.810	1.840	1.810	1.840	1.790	1,360,179
2026-04-28	1.820	1.830	1.800	1.810	1.761	661,124
2026-04-27	1.770	1.830	1.760	1.810	1.761	2,082,268
2026-04-24	1.770	1.770	1.760	1.760	1.712	1,428,621
2026-04-23	1.780	1.780	1.760	1.780	1.731	708,658

← NewerPage 2 of 5 · 242 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.