Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.790	1.830	1.760	1.820	1.770	4,153,461
2026-01-20	1.710	1.800	1.710	1.790	1.741	6,733,507
2026-01-19	1.690	1.730	1.690	1.720	1.673	2,426,064
2026-01-16	1.670	1.730	1.650	1.700	1.654	3,532,196
2026-01-15	1.650	1.680	1.640	1.680	1.634	1,518,790
2026-01-14	1.650	1.680	1.640	1.640	1.595	2,096,326
2026-01-13	1.680	1.700	1.650	1.660	1.615	1,755,876
2026-01-12	1.760	1.760	1.670	1.690	1.644	4,788,284
2026-01-09	1.770	1.780	1.740	1.760	1.712	2,659,479
2026-01-08	1.780	1.800	1.760	1.770	1.722	2,741,494
2026-01-07	1.770	1.800	1.770	1.780	1.731	5,034,731
2026-01-06	1.760	1.800	1.740	1.770	1.722	2,974,762
2026-01-05	1.800	1.830	1.740	1.760	1.712	6,898,732
2025-12-30	1.840	1.860	1.790	1.790	1.741	2,280,922
2025-12-29	1.840	1.870	1.830	1.830	1.780	2,964,456
2025-12-26	1.900	1.910	1.840	1.850	1.799	2,408,779
2025-12-25	1.920	1.930	1.890	1.910	1.858	1,171,111
2025-12-24	1.920	1.930	1.890	1.910	1.858	571,572
2025-12-23	1.880	1.940	1.880	1.900	1.848	3,565,335
2025-12-22	1.920	1.920	1.860	1.880	1.829	1,938,837
2025-12-19	1.930	1.930	1.900	1.910	1.858	540,965
2025-12-18	1.940	1.960	1.910	1.910	1.858	1,302,463
2025-12-17	1.940	1.960	1.930	1.940	1.887	917,760
2025-12-16	1.960	1.960	1.920	1.940	1.887	734,315
2025-12-15	1.930	1.970	1.920	1.950	1.897	1,313,502
2025-12-12	1.920	1.950	1.910	1.930	1.877	1,856,605
2025-12-11	1.910	1.920	1.900	1.920	1.867	929,550
2025-12-09	1.950	1.950	1.900	1.910	1.858	3,964,997
2025-12-08	1.980	1.990	1.930	1.930	1.877	2,099,104
2025-12-04	2.000	2.020	1.980	1.980	1.926	2,341,107
2025-12-03	2.020	2.040	1.990	2.020	1.965	2,426,495
2025-12-02	2.020	2.040	2.000	2.000	1.945	1,052,062
2025-12-01	2.020	2.040	1.990	2.020	1.965	1,284,902
2025-11-28	1.990	2.040	1.990	2.020	1.965	963,583
2025-11-27	2.040	2.040	1.990	2.000	1.945	1,941,592
2025-11-26	2.160	2.180	2.020	2.060	1.983	3,049,680
2025-11-25	2.160	2.180	2.120	2.140	2.060	1,186,767
2025-11-24	2.080	2.180	2.080	2.120	2.041	2,975,285
2025-11-21	2.040	2.100	2.040	2.080	2.002	1,828,283
2025-11-20	2.060	2.140	2.060	2.060	1.983	5,192,927
2025-11-19	1.990	2.060	1.990	2.020	1.945	1,440,741
2025-11-18	2.020	2.060	2.000	2.000	1.925	1,043,710
2025-11-17	2.000	2.060	1.950	2.060	1.983	2,937,984
2025-11-14	2.060	2.080	1.990	2.000	1.925	3,047,318
2025-11-13	2.060	2.080	2.020	2.060	1.983	546,576
2025-11-12	2.060	2.120	2.040	2.060	1.983	1,081,137
2025-11-11	2.100	2.120	2.060	2.080	2.002	1,371,382
2025-11-10	2.100	2.160	2.020	2.100	2.022	2,838,337
2025-11-07	2.140	2.140	2.080	2.080	2.002	2,277,122
2025-11-06	2.120	2.180	2.100	2.160	2.080	687,055
2025-11-05	2.140	2.160	2.080	2.120	2.041	1,714,439
2025-11-04	2.240	2.260	2.120	2.140	2.060	2,391,547
2025-11-03	2.280	2.280	2.240	2.240	2.157	772,297
2025-10-31	2.260	2.320	2.240	2.260	2.176	1,473,258
2025-10-30	2.220	2.280	2.180	2.280	2.195	2,043,912
2025-10-29	2.240	2.260	2.220	2.240	2.157	835,866
2025-10-28	2.240	2.300	2.220	2.240	2.157	1,603,383
2025-10-27	2.320	2.360	2.260	2.260	2.176	1,519,744
2025-10-24	2.360	2.380	2.300	2.300	2.214	4,493,848
2025-10-22	2.380	2.400	2.320	2.360	2.272	2,129,464

← NewerPage 4 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.