Origin Property PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.400 | 3.520 | 3.400 | 3.420 | 3.293 | 4,261,544 |
| 2025-01-21 | 3.340 | 3.440 | 3.340 | 3.400 | 3.273 | 2,719,718 |
| 2025-01-20 | 3.380 | 3.380 | 3.320 | 3.320 | 3.196 | 2,919,015 |
| 2025-01-17 | 3.420 | 3.440 | 3.340 | 3.340 | 3.216 | 2,578,026 |
| 2025-01-16 | 3.460 | 3.500 | 3.380 | 3.420 | 3.293 | 3,305,345 |
| 2025-01-15 | 3.400 | 3.440 | 3.380 | 3.440 | 3.312 | 2,009,675 |
| 2025-01-14 | 3.480 | 3.500 | 3.360 | 3.380 | 3.254 | 4,385,577 |
| 2025-01-13 | 3.420 | 3.500 | 3.400 | 3.460 | 3.331 | 1,892,064 |
| 2025-01-10 | 3.400 | 3.520 | 3.380 | 3.500 | 3.370 | 5,774,720 |
| 2025-01-09 | 3.700 | 3.700 | 3.340 | 3.400 | 3.273 | 9,336,155 |
| 2025-01-08 | 3.680 | 3.740 | 3.660 | 3.700 | 3.562 | 2,063,884 |
| 2025-01-07 | 3.720 | 3.720 | 3.640 | 3.680 | 3.543 | 1,266,218 |
| 2025-01-06 | 3.720 | 3.780 | 3.680 | 3.700 | 3.562 | 3,536,740 |
| 2025-01-03 | 3.660 | 3.740 | 3.660 | 3.700 | 3.562 | 2,560,356 |
| 2025-01-02 | 3.640 | 3.660 | 3.560 | 3.660 | 3.524 | 2,300,895 |
| 2024-12-30 | 3.680 | 3.680 | 3.600 | 3.620 | 3.485 | 4,444,619 |
| 2024-12-27 | 3.740 | 3.760 | 3.700 | 3.700 | 3.562 | 1,234,372 |
| 2024-12-26 | 3.820 | 3.820 | 3.720 | 3.740 | 3.601 | 2,092,862 |
| 2024-12-25 | 3.740 | 3.860 | 3.740 | 3.800 | 3.658 | 4,142,624 |
| 2024-12-24 | 3.680 | 3.760 | 3.660 | 3.740 | 3.601 | 2,052,259 |
| 2024-12-23 | 3.600 | 3.680 | 3.580 | 3.680 | 3.543 | 3,861,367 |
| 2024-12-20 | 3.580 | 3.620 | 3.560 | 3.580 | 3.447 | 3,630,672 |
| 2024-12-19 | 3.620 | 3.680 | 3.580 | 3.600 | 3.466 | 4,752,674 |
| 2024-12-18 | 3.720 | 3.740 | 3.580 | 3.660 | 3.524 | 3,771,509 |
| 2024-12-17 | 3.780 | 3.800 | 3.680 | 3.680 | 3.543 | 6,406,900 |
| 2024-12-16 | 3.880 | 3.880 | 3.780 | 3.800 | 3.658 | 4,530,551 |
| 2024-12-13 | 3.900 | 3.900 | 3.840 | 3.880 | 3.735 | 3,461,698 |
| 2024-12-12 | 3.920 | 3.940 | 3.880 | 3.900 | 3.755 | 3,792,313 |
| 2024-12-11 | 3.960 | 3.980 | 3.900 | 3.920 | 3.774 | 2,648,105 |
| 2024-12-09 | 3.940 | 3.960 | 3.880 | 3.960 | 3.812 | 6,020,035 |
| 2024-12-06 | 4.140 | 4.160 | 3.900 | 3.960 | 3.812 | 16,410,961 |
| 2024-12-04 | 4.120 | 4.160 | 4.100 | 4.140 | 3.986 | 2,346,726 |
| 2024-12-03 | 4.100 | 4.160 | 4.100 | 4.140 | 3.986 | 2,668,871 |
| 2024-12-02 | 4.140 | 4.140 | 4.080 | 4.100 | 3.947 | 2,956,142 |
| 2024-11-29 | 4.100 | 4.180 | 4.080 | 4.120 | 3.966 | 1,146,794 |
| 2024-11-28 | 4.080 | 4.100 | 4.040 | 4.100 | 3.947 | 2,550,473 |
| 2024-11-27 | 4.180 | 4.200 | 4.080 | 4.100 | 3.927 | 3,983,598 |
| 2024-11-26 | 4.220 | 4.220 | 4.160 | 4.180 | 4.004 | 1,573,321 |
| 2024-11-25 | 4.240 | 4.280 | 4.180 | 4.180 | 4.004 | 2,198,264 |
| 2024-11-22 | 4.220 | 4.300 | 4.200 | 4.200 | 4.023 | 2,929,064 |
| 2024-11-21 | 4.240 | 4.260 | 4.200 | 4.220 | 4.042 | 1,562,840 |
| 2024-11-20 | 4.280 | 4.280 | 4.180 | 4.240 | 4.061 | 2,059,335 |
| 2024-11-19 | 4.240 | 4.340 | 4.240 | 4.260 | 4.080 | 3,929,430 |
| 2024-11-18 | 4.120 | 4.260 | 4.100 | 4.240 | 4.061 | 3,009,840 |
| 2024-11-15 | 4.180 | 4.240 | 4.160 | 4.160 | 3.984 | 3,742,308 |
| 2024-11-14 | 4.220 | 4.260 | 4.180 | 4.180 | 4.004 | 3,434,191 |
| 2024-11-13 | 4.260 | 4.320 | 4.220 | 4.260 | 4.080 | 2,133,443 |
| 2024-11-12 | 4.320 | 4.340 | 4.260 | 4.260 | 4.080 | 1,823,420 |
| 2024-11-11 | 4.400 | 4.400 | 4.280 | 4.320 | 4.138 | 3,031,020 |
| 2024-11-08 | 4.400 | 4.420 | 4.380 | 4.400 | 4.214 | 1,549,088 |
| 2024-11-07 | 4.360 | 4.400 | 4.300 | 4.400 | 4.214 | 3,906,199 |
| 2024-11-06 | 4.520 | 4.520 | 4.360 | 4.360 | 4.176 | 8,917,578 |
| 2024-11-05 | 4.640 | 4.660 | 4.460 | 4.540 | 4.348 | 12,759,090 |
| 2024-11-04 | 4.740 | 4.760 | 4.600 | 4.660 | 4.463 | 4,389,317 |
| 2024-11-01 | 4.760 | 4.860 | 4.700 | 4.760 | 4.559 | 5,951,772 |
| 2024-10-31 | 4.600 | 4.800 | 4.600 | 4.740 | 4.540 | 5,624,806 |
| 2024-10-30 | 4.640 | 4.640 | 4.580 | 4.600 | 4.406 | 2,021,765 |
| 2024-10-29 | 4.640 | 4.700 | 4.620 | 4.640 | 4.444 | 2,914,649 |
| 2024-10-28 | 4.600 | 4.660 | 4.580 | 4.620 | 4.425 | 2,618,654 |
| 2024-10-25 | 4.640 | 4.640 | 4.520 | 4.600 | 4.406 | 6,332,017 |
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.