Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	12.300	12.600	12.200	12.200	9.919	14,884,400
2022-02-03	12.100	12.600	12.100	12.200	9.919	30,497,801
2022-02-02	11.700	12.400	11.500	12.300	10.001	40,198,000
2022-02-01	11.600	11.700	11.300	11.600	9.431	9,408,300
2022-01-31	11.400	11.500	11.400	11.500	9.350	2,441,800
2022-01-28	11.300	11.600	11.200	11.400	9.269	14,303,700
2022-01-27	11.300	11.400	11.000	11.300	9.188	9,547,100
2022-01-26	11.000	11.500	10.900	11.400	9.269	17,784,301
2022-01-25	10.800	10.900	10.500	10.900	8.862	8,340,100
2022-01-24	10.800	11.000	10.800	10.800	8.781	2,957,400
2022-01-21	11.000	11.000	10.700	10.800	8.781	4,804,100
2022-01-20	10.800	11.000	10.800	11.000	8.944	7,502,300
2022-01-19	11.000	11.100	10.700	10.800	8.781	15,093,300
2022-01-18	11.100	11.200	11.100	11.100	9.025	4,302,100
2022-01-17	11.200	11.300	11.000	11.100	9.025	4,452,100
2022-01-14	11.300	11.400	11.200	11.200	9.106	5,062,700
2022-01-13	11.300	11.400	11.200	11.200	9.106	5,132,000
2022-01-12	11.300	11.400	11.200	11.300	9.188	6,735,600
2022-01-11	11.400	11.500	11.000	11.200	9.106	11,500,700
2022-01-10	11.500	11.600	11.300	11.400	9.269	5,460,200
2022-01-07	11.600	11.700	11.400	11.600	9.431	17,233,199
2022-01-06	11.300	11.800	11.300	11.600	9.431	21,339,900
2022-01-05	11.600	11.700	11.300	11.400	9.269	17,112,699
2022-01-04	11.400	11.800	11.400	11.600	9.431	10,614,200
2021-12-30	11.500	11.500	11.300	11.300	9.188	5,621,900
2021-12-29	11.300	11.600	11.300	11.500	9.350	6,446,400
2021-12-28	11.700	11.700	11.100	11.300	9.188	10,384,000
2021-12-27	11.200	11.500	11.100	11.500	9.350	12,114,300
2021-12-24	11.100	11.300	11.100	11.200	9.106	4,021,000
2021-12-23	11.300	11.300	10.900	11.100	9.025	9,677,000
2021-12-22	11.100	11.200	11.000	11.100	9.025	8,002,600
2021-12-21	11.700	11.800	10.800	11.000	8.944	31,397,699
2021-12-20	11.700	11.800	11.500	11.700	9.513	7,864,700
2021-12-17	11.700	12.000	11.700	11.800	9.594	8,275,200
2021-12-16	11.600	12.000	11.600	11.700	9.513	12,038,500
2021-12-15	11.400	11.700	11.300	11.500	9.350	5,234,700
2021-12-14	11.700	11.800	11.300	11.400	9.269	11,636,100
2021-12-13	12.000	12.000	11.600	11.800	9.594	14,350,000
2021-12-09	11.400	11.800	11.300	11.800	9.594	16,756,100
2021-12-08	10.900	11.400	10.900	11.300	9.188	12,500,400
2021-12-07	10.600	11.100	10.500	10.800	8.781	14,431,800
2021-12-03	10.400	10.600	10.400	10.500	8.537	4,656,600
2021-12-02	10.600	10.700	10.300	10.400	8.456	7,237,400
2021-12-01	10.500	10.800	10.300	10.600	8.618	18,425,199
2021-11-30	10.900	11.200	10.300	10.500	8.537	16,757,699
2021-11-29	11.000	11.100	10.600	10.700	8.700	10,039,900
2021-11-26	11.300	11.400	10.900	11.000	8.944	24,791,199
2021-11-25	11.200	11.400	11.100	11.400	9.269	4,533,300
2021-11-24	11.300	11.500	11.100	11.100	9.025	9,696,800
2021-11-23	11.400	11.500	11.300	11.300	9.188	4,768,100
2021-11-22	11.600	11.600	11.300	11.400	9.269	4,053,700
2021-11-19	11.600	11.700	11.600	11.600	9.431	7,118,700
2021-11-18	11.600	11.700	11.500	11.500	9.350	4,712,300
2021-11-17	11.400	11.600	11.400	11.500	9.350	6,061,300
2021-11-16	11.300	11.600	11.300	11.400	9.269	7,748,000
2021-11-15	11.500	11.700	11.300	11.400	9.269	7,690,400
2021-11-12	11.700	11.800	11.400	11.500	9.350	7,475,700
2021-11-11	11.900	11.900	11.600	11.700	9.513	14,210,100
2021-11-10	11.200	11.800	11.200	11.800	9.594	16,536,000
2021-11-09	11.100	11.400	11.100	11.300	9.188	9,684,800

← NewerPage 20 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.