Origin Property PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.680 | 4.740 | 4.580 | 4.600 | 4.406 | 6,103,121 |
| 2024-10-22 | 4.860 | 4.860 | 4.640 | 4.660 | 4.463 | 13,085,570 |
| 2024-10-21 | 4.900 | 4.920 | 4.840 | 4.860 | 4.655 | 5,547,716 |
| 2024-10-18 | 5.000 | 5.050 | 4.900 | 4.900 | 4.693 | 8,149,449 |
| 2024-10-17 | 5.150 | 5.200 | 4.960 | 5.000 | 4.789 | 13,308,380 |
| 2024-10-16 | 4.820 | 5.300 | 4.800 | 5.100 | 4.885 | 33,480,590 |
| 2024-10-15 | 4.980 | 5.050 | 4.840 | 4.840 | 4.636 | 7,967,964 |
| 2024-10-11 | 4.980 | 5.050 | 4.960 | 4.980 | 4.770 | 4,051,797 |
| 2024-10-10 | 5.000 | 5.050 | 4.940 | 4.980 | 4.770 | 4,026,655 |
| 2024-10-09 | 5.050 | 5.050 | 4.960 | 4.960 | 4.751 | 7,010,647 |
| 2024-10-08 | 4.920 | 5.050 | 4.880 | 4.980 | 4.770 | 6,274,961 |
| 2024-10-07 | 4.900 | 5.000 | 4.900 | 4.960 | 4.751 | 6,468,526 |
| 2024-10-04 | 5.000 | 5.000 | 4.780 | 4.900 | 4.693 | 12,698,570 |
| 2024-10-03 | 5.100 | 5.150 | 5.000 | 5.000 | 4.789 | 6,036,795 |
| 2024-10-02 | 5.200 | 5.250 | 5.050 | 5.100 | 4.885 | 9,263,420 |
| 2024-10-01 | 5.150 | 5.350 | 5.100 | 5.250 | 5.028 | 10,890,690 |
| 2024-09-30 | 5.050 | 5.150 | 5.000 | 5.150 | 4.933 | 4,512,620 |
| 2024-09-27 | 5.050 | 5.150 | 4.980 | 5.050 | 4.837 | 11,156,630 |
| 2024-09-26 | 5.300 | 5.350 | 4.980 | 5.050 | 4.837 | 34,154,898 |
| 2024-09-25 | 5.200 | 5.350 | 5.200 | 5.300 | 5.076 | 15,129,020 |
| 2024-09-24 | 5.200 | 5.200 | 5.100 | 5.200 | 4.981 | 8,673,990 |
| 2024-09-23 | 5.350 | 5.400 | 5.150 | 5.200 | 4.981 | 10,683,360 |
| 2024-09-20 | 5.550 | 5.550 | 5.350 | 5.350 | 5.124 | 23,744,180 |
| 2024-09-19 | 5.400 | 5.550 | 5.350 | 5.500 | 5.268 | 12,903,710 |
| 2024-09-18 | 5.500 | 5.550 | 5.250 | 5.300 | 5.076 | 12,508,470 |
| 2024-09-17 | 5.600 | 5.650 | 5.450 | 5.450 | 5.220 | 10,475,540 |
| 2024-09-16 | 5.300 | 5.550 | 5.250 | 5.550 | 5.316 | 14,174,110 |
| 2024-09-13 | 5.200 | 5.350 | 5.200 | 5.250 | 5.028 | 4,483,730 |
| 2024-09-12 | 5.300 | 5.350 | 5.050 | 5.200 | 4.981 | 8,311,453 |
| 2024-09-11 | 5.300 | 5.450 | 5.150 | 5.250 | 5.028 | 13,082,620 |
| 2024-09-10 | 5.500 | 5.550 | 5.250 | 5.300 | 5.076 | 12,137,090 |
| 2024-09-09 | 5.450 | 5.500 | 5.250 | 5.400 | 5.172 | 14,527,300 |
| 2024-09-06 | 5.100 | 5.750 | 5.000 | 5.550 | 5.316 | 37,767,621 |
| 2024-09-05 | 4.980 | 5.050 | 4.880 | 4.980 | 4.770 | 19,443,609 |
| 2024-09-04 | 4.480 | 4.960 | 4.440 | 4.880 | 4.674 | 31,249,699 |
| 2024-09-03 | 4.180 | 4.580 | 4.180 | 4.520 | 4.329 | 19,997,660 |
| 2024-09-02 | 4.100 | 4.180 | 4.000 | 4.160 | 3.984 | 15,548,520 |
| 2024-08-30 | 4.240 | 4.360 | 4.060 | 4.060 | 3.889 | 42,772,961 |
| 2024-08-29 | 4.300 | 4.340 | 4.200 | 4.240 | 4.061 | 5,899,438 |
| 2024-08-28 | 4.420 | 4.460 | 4.300 | 4.320 | 4.138 | 6,087,974 |
| 2024-08-27 | 4.520 | 4.540 | 4.420 | 4.420 | 4.233 | 5,325,104 |
| 2024-08-26 | 4.560 | 4.580 | 4.420 | 4.500 | 4.310 | 8,106,054 |
| 2024-08-23 | 4.420 | 4.500 | 4.320 | 4.500 | 4.310 | 6,691,097 |
| 2024-08-22 | 4.380 | 4.420 | 4.320 | 4.340 | 4.157 | 4,727,980 |
| 2024-08-21 | 4.180 | 4.360 | 4.180 | 4.340 | 4.157 | 5,550,651 |
| 2024-08-20 | 4.360 | 4.360 | 4.200 | 4.200 | 4.023 | 8,005,885 |
| 2024-08-19 | 4.220 | 4.360 | 4.180 | 4.360 | 4.176 | 8,368,158 |
| 2024-08-16 | 4.240 | 4.240 | 4.140 | 4.220 | 4.042 | 4,447,377 |
| 2024-08-15 | 4.260 | 4.260 | 3.980 | 4.200 | 4.023 | 8,805,757 |
| 2024-08-14 | 4.200 | 4.300 | 4.140 | 4.260 | 4.080 | 4,895,056 |
| 2024-08-13 | 4.160 | 4.220 | 4.100 | 4.180 | 4.004 | 4,238,336 |
| 2024-08-09 | 4.340 | 4.380 | 4.160 | 4.180 | 4.004 | 4,269,965 |
| 2024-08-08 | 4.140 | 4.360 | 4.120 | 4.300 | 4.119 | 5,444,792 |
| 2024-08-07 | 4.140 | 4.180 | 4.100 | 4.140 | 3.965 | 3,634,149 |
| 2024-08-06 | 4.240 | 4.240 | 4.060 | 4.120 | 3.946 | 5,835,350 |
| 2024-08-05 | 4.360 | 4.360 | 4.140 | 4.200 | 4.023 | 5,030,967 |
| 2024-08-02 | 4.460 | 4.480 | 4.360 | 4.420 | 4.233 | 3,263,042 |
| 2024-08-01 | 4.480 | 4.540 | 4.440 | 4.500 | 4.310 | 4,633,658 |
| 2024-07-31 | 4.420 | 4.480 | 4.400 | 4.460 | 4.272 | 3,307,738 |
| 2024-07-30 | 4.400 | 4.420 | 4.340 | 4.380 | 4.195 | 3,720,751 |
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.