Origin Property PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.950	2.040	1.950	2.020	1.945	4,162,606
2025-04-21	2.000	2.040	1.950	1.950	1.877	6,267,953
2025-04-18	1.960	2.040	1.950	2.000	1.925	6,356,047
2025-04-17	1.880	1.960	1.870	1.940	1.868	12,917,010
2025-04-16	1.840	1.900	1.840	1.880	1.810	15,415,750
2025-04-11	1.880	1.890	1.830	1.840	1.771	4,952,066
2025-04-10	1.850	1.940	1.850	1.880	1.810	5,811,968
2025-04-09	1.780	1.820	1.730	1.810	1.743	5,295,253
2025-04-08	1.880	1.880	1.750	1.790	1.723	9,646,127
2025-04-04	1.900	1.930	1.870	1.930	1.858	8,138,602
2025-04-03	1.960	1.960	1.890	1.910	1.839	11,488,540
2025-04-02	2.000	2.000	1.950	1.960	1.887	7,168,367
2025-04-01	2.040	2.140	1.970	2.000	1.925	12,937,900
2025-03-31	1.850	2.040	1.820	2.040	1.964	47,638,379
2025-03-28	2.440	2.460	2.260	2.280	2.195	4,351,210
2025-03-27	2.500	2.520	2.440	2.440	2.349	2,085,363
2025-03-26	2.520	2.560	2.480	2.500	2.407	4,105,803
2025-03-25	2.600	2.600	2.500	2.540	2.445	4,927,465
2025-03-24	2.520	2.580	2.520	2.580	2.484	2,977,859
2025-03-21	2.680	2.680	2.480	2.500	2.407	7,520,996
2025-03-20	2.580	2.800	2.520	2.660	2.561	13,452,020
2025-03-19	2.500	2.600	2.420	2.580	2.484	5,576,012
2025-03-18	2.540	2.560	2.420	2.500	2.407	5,426,454
2025-03-17	2.440	2.540	2.440	2.540	2.445	6,678,010
2025-03-14	2.420	2.440	2.360	2.420	2.330	6,664,875
2025-03-13	2.500	2.520	2.440	2.440	2.349	3,954,060
2025-03-12	2.580	2.620	2.460	2.520	2.426	8,632,068
2025-03-11	2.600	2.660	2.540	2.640	2.542	3,410,957
2025-03-10	2.680	2.720	2.600	2.640	2.542	3,000,034
2025-03-07	2.600	2.680	2.580	2.680	2.580	2,548,482
2025-03-06	2.680	2.720	2.600	2.600	2.503	4,403,629
2025-03-05	2.480	2.720	2.480	2.680	2.580	9,945,125
2025-03-04	2.620	2.620	2.460	2.460	2.368	10,693,180
2025-03-03	2.820	2.840	2.600	2.620	2.522	20,176,109
2025-02-28	3.000	3.000	2.880	2.960	2.850	7,639,744
2025-02-27	3.080	3.120	2.980	3.040	2.927	4,254,567
2025-02-26	2.980	3.160	2.940	3.120	3.004	8,177,256
2025-02-25	3.100	3.100	2.960	2.960	2.850	5,096,235
2025-02-24	3.220	3.220	3.060	3.100	2.984	2,944,127
2025-02-21	3.160	3.220	3.160	3.180	3.061	2,605,636
2025-02-20	3.280	3.300	3.140	3.140	3.023	4,652,752
2025-02-19	3.100	3.300	3.100	3.260	3.138	7,908,932
2025-02-18	3.040	3.120	3.040	3.080	2.965	4,704,467
2025-02-17	2.900	3.040	2.840	3.040	2.927	4,525,019
2025-02-14	3.000	3.020	2.880	2.900	2.792	7,054,017
2025-02-13	3.100	3.140	2.980	2.980	2.869	3,121,889
2025-02-11	3.040	3.120	3.040	3.100	2.984	4,283,453
2025-02-10	3.080	3.080	2.980	3.040	2.927	3,242,140
2025-02-07	3.000	3.080	2.940	3.040	2.927	6,450,101
2025-02-06	3.140	3.140	3.020	3.020	2.907	5,534,449
2025-02-05	3.220	3.240	3.120	3.140	3.023	3,711,941
2025-02-04	3.400	3.420	3.180	3.200	3.081	9,056,598
2025-02-03	3.360	3.400	3.280	3.380	3.254	5,056,702
2025-01-31	3.500	3.520	3.420	3.420	3.293	3,093,334
2025-01-30	3.580	3.620	3.500	3.500	3.370	3,466,161
2025-01-29	3.640	3.700	3.560	3.600	3.466	4,071,564
2025-01-28	3.440	3.640	3.420	3.620	3.485	6,238,849
2025-01-27	3.440	3.540	3.440	3.440	3.312	3,540,635
2025-01-24	3.420	3.460	3.400	3.420	3.293	2,340,854
2025-01-23	3.420	3.460	3.400	3.400	3.273	2,649,034

← NewerPage 7 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.