Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.730	0.740	0.730	0.730	0.691	857,100
2024-07-26	0.730	0.750	0.730	0.730	0.691	811,901
2024-07-25	0.750	0.750	0.720	0.720	0.681	1,378,000
2024-07-24	0.730	0.750	0.730	0.730	0.691	729,600
2024-07-23	0.740	0.740	0.720	0.720	0.681	2,066,201
2024-07-19	0.790	0.800	0.740	0.740	0.700	4,122,629
2024-07-18	0.790	0.800	0.790	0.790	0.747	1,442,600
2024-07-17	0.780	0.820	0.780	0.790	0.747	2,463,700
2024-07-16	0.830	0.830	0.780	0.780	0.738	2,854,800
2024-07-15	0.860	0.860	0.810	0.820	0.776	4,552,000
2024-07-12	0.830	0.870	0.820	0.860	0.814	8,637,418
2024-07-11	0.840	0.850	0.830	0.830	0.785	6,980,922
2024-07-10	0.800	0.830	0.800	0.820	0.776	7,147,209
2024-07-09	0.800	0.810	0.790	0.790	0.747	1,402,700
2024-07-08	0.800	0.810	0.790	0.810	0.766	1,086,870
2024-07-05	0.790	0.810	0.780	0.800	0.757	886,443
2024-07-04	0.790	0.810	0.780	0.790	0.747	3,531,732
2024-07-03	0.780	0.800	0.770	0.780	0.738	1,242,100
2024-07-02	0.800	0.800	0.780	0.780	0.738	2,460,710
2024-07-01	0.800	0.830	0.800	0.800	0.757	3,394,100
2024-06-28	0.840	0.840	0.800	0.800	0.757	6,714,200
2024-06-27	0.840	0.870	0.830	0.840	0.795	12,294,400
2024-06-26	0.800	0.880	0.800	0.850	0.804	29,837,609
2024-06-25	0.800	0.810	0.790	0.790	0.747	2,867,294
2024-06-24	0.750	0.810	0.740	0.800	0.757	11,496,300
2024-06-21	0.730	0.750	0.720	0.740	0.700	9,315,210
2024-06-20	0.740	0.750	0.720	0.730	0.691	3,254,134
2024-06-19	0.810	0.820	0.690	0.730	0.691	14,584,100
2024-06-18	0.820	0.840	0.800	0.810	0.766	2,392,140
2024-06-17	0.850	0.850	0.820	0.820	0.776	2,450,600
2024-06-14	0.850	0.880	0.850	0.860	0.814	4,167,766
2024-06-13	0.850	0.860	0.840	0.850	0.804	1,211,910
2024-06-12	0.860	0.880	0.840	0.840	0.795	2,231,436
2024-06-11	0.860	0.880	0.850	0.860	0.814	3,199,720
2024-06-10	0.890	0.890	0.850	0.850	0.804	1,947,312
2024-06-07	0.880	0.910	0.880	0.880	0.833	3,131,969
2024-06-06	0.940	0.940	0.880	0.880	0.833	5,215,368
2024-06-05	0.940	0.950	0.920	0.930	0.880	2,159,620
2024-06-04	0.950	0.980	0.920	0.930	0.880	2,893,678
2024-05-31	1.000	1.010	0.960	0.960	0.908	3,936,683
2024-05-30	1.000	1.010	0.980	0.990	0.937	3,591,004
2024-05-29	1.010	1.030	1.000	1.000	0.946	5,096,600
2024-05-28	1.060	1.060	1.010	1.020	0.965	5,232,764
2024-05-27	1.060	1.070	1.040	1.060	1.003	2,764,103
2024-05-24	1.060	1.080	1.050	1.050	0.993	6,029,300
2024-05-23	1.050	1.070	1.050	1.050	0.993	2,975,202
2024-05-21	1.060	1.070	1.050	1.050	0.993	2,417,702
2024-05-20	1.060	1.080	1.050	1.060	1.003	2,080,837
2024-05-17	1.050	1.080	1.050	1.070	1.012	2,353,024
2024-05-16	1.090	1.100	1.060	1.060	1.003	4,133,413
2024-05-15	1.110	1.110	1.080	1.080	1.022	2,917,204
2024-05-14	1.100	1.120	1.100	1.110	1.050	2,298,700
2024-05-13	1.110	1.130	1.100	1.110	1.050	2,656,565
2024-05-10	1.120	1.130	1.120	1.120	1.060	1,777,229
2024-05-09	1.150	1.190	1.110	1.120	1.060	18,472,500
2024-05-08	1.130	1.150	1.120	1.130	1.069	5,551,344
2024-05-07	1.100	1.140	1.100	1.120	1.060	4,032,904
2024-05-03	1.120	1.140	1.120	1.120	1.012	2,610,402
2024-05-02	1.160	1.160	1.120	1.120	1.012	4,251,563
2024-04-30	1.140	1.170	1.130	1.160	1.048	4,718,102

← NewerPage 10 of 13 · 722 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0200 THB
2025-05-06	0.0200 THB
2024-05-07	0.0500 THB

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