Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.860	1.920	1.850	1.900	1.829	4,401,080
2025-07-22	1.890	1.920	1.830	1.830	1.762	4,436,643
2025-07-21	1.870	1.910	1.850	1.890	1.820	2,418,578
2025-07-18	1.910	1.930	1.860	1.860	1.791	6,454,278
2025-07-17	1.880	1.930	1.880	1.930	1.858	3,372,389
2025-07-16	1.960	1.960	1.880	1.890	1.820	5,209,444
2025-07-15	1.890	1.950	1.830	1.940	1.868	8,018,462
2025-07-14	1.770	1.850	1.770	1.850	1.781	5,234,025
2025-07-11	1.700	1.770	1.700	1.770	1.704	6,513,342
2025-07-09	1.720	1.730	1.680	1.710	1.646	1,470,398
2025-07-08	1.680	1.730	1.680	1.730	1.666	1,956,533
2025-07-07	1.710	1.720	1.680	1.700	1.637	3,551,150
2025-07-04	1.740	1.750	1.710	1.730	1.666	2,300,360
2025-07-03	1.720	1.750	1.710	1.740	1.675	5,749,845
2025-07-02	1.700	1.730	1.680	1.720	1.656	3,473,625
2025-07-01	1.630	1.700	1.610	1.700	1.637	5,541,356
2025-06-30	1.660	1.660	1.630	1.630	1.569	4,445,564
2025-06-27	1.710	1.770	1.660	1.660	1.598	3,715,097
2025-06-26	1.620	1.700	1.620	1.700	1.637	3,265,951
2025-06-25	1.620	1.650	1.570	1.620	1.560	6,588,785
2025-06-24	1.530	1.620	1.530	1.620	1.560	5,493,441
2025-06-23	1.540	1.540	1.500	1.530	1.473	3,459,984
2025-06-20	1.540	1.590	1.540	1.550	1.492	4,101,631
2025-06-19	1.590	1.600	1.570	1.590	1.531	3,461,780
2025-06-18	1.640	1.660	1.600	1.600	1.540	4,970,621
2025-06-17	1.660	1.660	1.620	1.640	1.579	3,477,521
2025-06-16	1.670	1.670	1.630	1.640	1.579	5,493,341
2025-06-13	1.690	1.700	1.660	1.680	1.617	2,302,013
2025-06-12	1.740	1.740	1.680	1.690	1.627	3,473,868
2025-06-11	1.720	1.750	1.720	1.740	1.675	2,157,288
2025-06-10	1.720	1.740	1.710	1.730	1.666	2,151,490
2025-06-09	1.690	1.750	1.690	1.730	1.666	5,434,326
2025-06-06	1.700	1.700	1.670	1.680	1.617	1,956,979
2025-06-05	1.680	1.700	1.670	1.700	1.637	1,852,896
2025-06-04	1.750	1.750	1.660	1.680	1.617	8,647,709
2025-05-30	1.770	1.780	1.720	1.740	1.675	5,015,640
2025-05-29	1.790	1.800	1.770	1.790	1.723	1,395,580
2025-05-28	1.770	1.820	1.760	1.780	1.714	5,175,728
2025-05-27	1.780	1.790	1.740	1.750	1.685	2,629,628
2025-05-26	1.730	1.790	1.730	1.790	1.723	1,358,238
2025-05-23	1.730	1.760	1.700	1.730	1.666	5,317,588
2025-05-22	1.750	1.760	1.700	1.720	1.656	2,919,026
2025-05-21	1.820	1.840	1.740	1.740	1.675	9,635,336
2025-05-20	1.820	1.860	1.800	1.820	1.752	3,436,124
2025-05-19	1.880	1.880	1.820	1.830	1.762	3,184,492
2025-05-16	1.770	1.910	1.740	1.880	1.810	8,517,887
2025-05-15	1.920	1.920	1.770	1.770	1.704	9,322,494
2025-05-14	1.920	1.950	1.900	1.900	1.829	2,927,031
2025-05-13	1.880	1.960	1.880	1.930	1.858	3,235,024
2025-05-09	1.910	1.930	1.880	1.880	1.810	4,550,946
2025-05-08	1.990	2.000	1.940	1.940	1.868	9,231,852
2025-05-07	1.910	1.980	1.910	1.970	1.897	5,329,764
2025-05-06	1.990	1.990	1.900	1.900	1.829	6,244,771
2025-05-02	1.980	2.040	1.980	1.980	1.906	3,548,029
2025-04-30	1.930	1.980	1.930	1.970	1.897	5,516,564
2025-04-29	1.980	1.990	1.920	1.930	1.858	5,470,558
2025-04-28	2.020	2.020	1.970	1.980	1.906	1,827,474
2025-04-25	2.000	2.020	1.980	2.020	1.945	2,986,257
2025-04-24	2.000	2.020	1.950	1.980	1.906	3,364,192
2025-04-23	2.020	2.040	1.980	2.020	1.945	3,996,108

← NewerPage 6 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.