Origin Property PCL historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.710	1.720	1.700	1.700	1.700	584,205
2026-10-19	1.720	1.720	1.690	1.710	1.710	451,203
2026-10-15	1.690	1.710	1.690	1.710	1.710	330,100
2026-10-14	1.710	1.710	1.690	1.700	1.700	825,000
2026-10-12	1.710	1.720	1.680	1.710	1.710	426,300
2026-10-09	1.710	1.710	1.680	1.710	1.710	2,419,999
2026-10-08	1.710	1.710	1.700	1.700	1.700	384,464
2026-10-07	1.720	1.720	1.700	1.710	1.710	683,035
2026-10-06	1.700	1.730	1.700	1.710	1.710	485,498
2026-10-05	1.700	1.720	1.690	1.710	1.710	385,485
2026-10-02	1.700	1.710	1.680	1.700	1.700	2,152,147
2026-10-01	1.710	1.720	1.710	1.720	1.720	152,285
2026-09-30	1.740	1.750	1.700	1.720	1.720	1,329,400
2026-09-29	1.770	1.770	1.730	1.730	1.730	698,900
2026-09-28	1.790	1.790	1.760	1.780	1.780	626,100
2026-09-25	1.790	1.810	1.790	1.800	1.800	614,822
2026-09-24	1.810	1.810	1.780	1.810	1.810	649,942
2026-09-23	1.770	1.810	1.760	1.800	1.800	1,761,743
2026-09-22	1.730	1.770	1.730	1.770	1.770	505,812
2026-09-21	1.720	1.750	1.710	1.750	1.750	734,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.