Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.340	2.420	2.340	2.360	2.272	2,149,394
2025-10-20	2.280	2.380	2.280	2.320	2.234	2,141,520
2025-10-17	2.420	2.420	2.280	2.300	2.214	8,580,921
2025-10-16	2.360	2.440	2.360	2.440	2.349	3,121,292
2025-10-15	2.460	2.500	2.380	2.380	2.291	7,990,908
2025-10-14	2.600	2.620	2.440	2.480	2.388	7,923,408
2025-10-10	2.620	2.660	2.600	2.620	2.522	2,517,532
2025-10-09	2.620	2.660	2.580	2.620	2.522	5,406,534
2025-10-08	2.600	2.800	2.580	2.660	2.561	18,358,619
2025-10-07	2.560	2.640	2.560	2.580	2.484	1,809,686
2025-10-06	2.560	2.620	2.520	2.560	2.465	2,692,081
2025-10-03	2.640	2.640	2.560	2.560	2.465	3,332,112
2025-10-02	2.580	2.680	2.580	2.640	2.542	2,813,996
2025-10-01	2.720	2.720	2.540	2.560	2.465	8,598,606
2025-09-30	2.760	2.780	2.680	2.700	2.599	5,690,643
2025-09-29	2.840	2.860	2.760	2.780	2.676	4,607,570
2025-09-26	2.820	2.880	2.800	2.820	2.715	7,202,017
2025-09-25	2.820	2.840	2.760	2.840	2.734	6,006,953
2025-09-24	2.740	2.820	2.720	2.800	2.696	7,515,731
2025-09-23	2.780	2.820	2.720	2.720	2.619	8,748,900
2025-09-22	2.920	2.920	2.800	2.800	2.696	9,600,416
2025-09-19	3.000	3.020	2.900	2.900	2.792	9,649,158
2025-09-18	3.100	3.120	2.980	2.980	2.869	12,125,970
2025-09-17	3.080	3.120	2.960	3.080	2.965	20,989,230
2025-09-16	2.820	3.080	2.800	3.080	2.965	24,325,270
2025-09-15	2.720	2.820	2.700	2.800	2.696	9,667,644
2025-09-12	2.860	2.860	2.660	2.720	2.619	20,012,900
2025-09-11	2.900	2.920	2.800	2.840	2.734	11,378,320
2025-09-10	3.020	3.040	2.840	2.880	2.773	14,886,720
2025-09-09	2.740	3.080	2.720	3.000	2.888	29,764,340
2025-09-08	2.460	2.760	2.420	2.740	2.638	27,681,580
2025-09-05	2.280	2.440	2.240	2.420	2.330	22,585,400
2025-09-04	2.240	2.340	2.240	2.240	2.157	18,160,199
2025-09-03	2.260	2.280	2.220	2.220	2.137	11,664,930
2025-09-02	2.200	2.240	2.180	2.220	2.137	4,663,439
2025-09-01	2.180	2.260	2.140	2.200	2.118	10,750,860
2025-08-29	2.200	2.220	2.160	2.180	2.099	5,109,238
2025-08-28	2.200	2.240	2.180	2.200	2.118	4,936,860
2025-08-27	2.240	2.260	2.200	2.200	2.118	4,863,578
2025-08-26	2.280	2.320	2.220	2.240	2.157	12,048,000
2025-08-25	2.280	2.380	2.240	2.280	2.195	22,151,590
2025-08-22	2.260	2.320	2.220	2.260	2.176	8,696,639
2025-08-21	2.320	2.360	2.200	2.260	2.176	11,154,780
2025-08-20	2.280	2.340	2.260	2.340	2.253	12,132,760
2025-08-19	2.400	2.460	2.260	2.280	2.195	31,021,939
2025-08-18	2.120	2.520	2.120	2.380	2.291	51,453,219
2025-08-15	2.060	2.100	2.000	2.080	2.002	3,031,169
2025-08-14	2.140	2.160	1.990	2.040	1.964	10,052,440
2025-08-13	2.140	2.160	2.100	2.140	2.060	7,169,620
2025-08-08	2.080	2.160	2.080	2.120	2.041	5,404,648
2025-08-07	2.060	2.240	2.060	2.140	2.060	17,153,980
2025-08-06	1.890	2.040	1.890	2.000	1.925	10,073,730
2025-08-05	1.840	1.910	1.840	1.890	1.820	3,295,272
2025-08-04	1.870	1.870	1.810	1.840	1.771	5,369,665
2025-08-01	1.900	1.920	1.850	1.870	1.800	5,060,182
2025-07-31	1.920	1.930	1.870	1.900	1.829	4,545,879
2025-07-30	1.900	1.980	1.890	1.930	1.858	12,619,430
2025-07-29	1.880	1.900	1.840	1.900	1.829	3,681,548
2025-07-25	1.880	1.890	1.850	1.870	1.800	2,392,473
2025-07-24	1.910	1.930	1.860	1.880	1.810	4,500,801

← NewerPage 5 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.