Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.780	1.780	1.760	1.770	1.722	838,501
2026-04-21	1.780	1.800	1.760	1.770	1.722	1,464,084
2026-04-20	1.770	1.780	1.750	1.760	1.712	1,419,485
2026-04-17	1.770	1.790	1.760	1.760	1.712	1,590,415
2026-04-16	1.760	1.800	1.760	1.770	1.722	1,620,589
2026-04-10	1.770	1.770	1.750	1.760	1.712	725,540
2026-04-09	1.800	1.810	1.750	1.760	1.712	2,081,000
2026-04-08	1.790	1.820	1.790	1.800	1.751	1,599,641
2026-04-07	1.780	1.790	1.760	1.780	1.731	568,924
2026-04-03	1.830	1.840	1.760	1.790	1.741	2,945,188
2026-04-02	1.860	1.860	1.820	1.820	1.770	1,769,465
2026-04-01	1.820	1.870	1.810	1.860	1.809	2,394,671
2026-03-31	1.750	1.800	1.740	1.800	1.751	1,102,683
2026-03-30	1.750	1.770	1.730	1.740	1.692	2,042,204
2026-03-27	1.780	1.810	1.750	1.760	1.712	1,338,924
2026-03-26	1.770	1.800	1.750	1.770	1.722	1,167,993
2026-03-25	1.760	1.800	1.760	1.770	1.722	2,546,505
2026-03-24	1.740	1.760	1.730	1.740	1.692	1,272,487
2026-03-23	1.810	1.810	1.720	1.720	1.673	3,793,036
2026-03-20	1.820	1.820	1.790	1.800	1.751	657,258
2026-03-19	1.840	1.840	1.770	1.800	1.751	1,924,008
2026-03-18	1.840	1.860	1.830	1.830	1.780	1,658,926
2026-03-17	1.870	1.890	1.850	1.850	1.799	1,208,335
2026-03-16	1.900	1.900	1.850	1.850	1.799	1,427,551
2026-03-13	1.930	1.930	1.860	1.900	1.848	1,484,054
2026-03-12	1.870	1.940	1.860	1.930	1.877	1,348,270
2026-03-11	1.890	1.930	1.870	1.880	1.829	2,525,430
2026-03-10	1.830	1.890	1.830	1.870	1.819	2,206,465
2026-03-09	1.750	1.810	1.710	1.810	1.761	4,621,859
2026-03-06	1.800	1.840	1.800	1.810	1.761	2,193,518
2026-03-05	1.810	1.850	1.760	1.830	1.780	7,615,724
2026-03-04	1.810	1.840	1.730	1.760	1.712	9,740,381
2026-03-02	2.000	2.060	1.890	1.890	1.838	15,562,340
2026-02-27	2.200	2.220	2.140	2.140	2.081	2,969,435
2026-02-26	2.240	2.280	2.200	2.200	2.140	1,692,631
2026-02-25	2.240	2.260	2.180	2.240	2.179	3,655,058
2026-02-24	2.120	2.260	2.060	2.220	2.159	5,154,981
2026-02-23	2.180	2.200	2.060	2.120	2.062	6,217,049
2026-02-20	2.220	2.280	2.120	2.180	2.120	8,329,595
2026-02-19	2.160	2.300	2.160	2.240	2.179	9,707,175
2026-02-18	2.080	2.220	2.060	2.160	2.101	9,735,662
2026-02-17	2.060	2.080	1.980	2.080	2.023	5,680,500
2026-02-16	2.040	2.100	2.020	2.040	1.984	3,033,449
2026-02-13	2.080	2.080	2.000	2.040	1.984	5,212,154
2026-02-12	2.020	2.100	2.020	2.080	2.023	7,359,441
2026-02-11	1.980	2.060	1.980	2.020	1.965	10,518,050
2026-02-10	1.870	1.970	1.870	1.950	1.897	7,418,534
2026-02-09	1.780	1.910	1.780	1.870	1.819	13,231,240
2026-02-06	1.810	1.840	1.760	1.760	1.712	4,057,622
2026-02-05	1.750	1.830	1.750	1.820	1.770	6,730,398
2026-02-04	1.780	1.790	1.740	1.740	1.692	2,350,409
2026-02-03	1.700	1.780	1.700	1.770	1.722	4,149,169
2026-02-02	1.730	1.750	1.700	1.700	1.654	2,279,333
2026-01-30	1.700	1.730	1.690	1.720	1.673	1,421,074
2026-01-29	1.730	1.730	1.700	1.700	1.654	1,842,551
2026-01-28	1.730	1.760	1.720	1.720	1.673	1,619,588
2026-01-27	1.700	1.760	1.700	1.740	1.692	3,690,987
2026-01-26	1.730	1.750	1.690	1.700	1.654	2,069,876
2026-01-23	1.770	1.780	1.730	1.730	1.683	2,922,723
2026-01-22	1.840	1.840	1.750	1.760	1.712	4,425,429

← NewerPage 3 of 21 · 1,216 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.