Ornsirin Holding Public historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.140 | 1.170 | 1.130 | 1.160 | 1.048 | 4,718,102 |
| 2024-04-29 | 1.170 | 1.170 | 1.130 | 1.140 | 1.030 | 6,815,508 |
| 2024-04-26 | 1.180 | 1.230 | 1.160 | 1.160 | 1.048 | 31,319,449 |
| 2024-04-25 | 1.080 | 1.160 | 1.070 | 1.160 | 1.048 | 28,622,221 |
| 2024-04-24 | 1.100 | 1.100 | 1.070 | 1.080 | 0.976 | 2,140,820 |
| 2024-04-23 | 1.070 | 1.100 | 1.060 | 1.090 | 0.985 | 3,315,310 |
| 2024-04-22 | 1.050 | 1.090 | 1.050 | 1.060 | 0.958 | 4,080,908 |
| 2024-04-19 | 1.050 | 1.070 | 1.040 | 1.050 | 0.949 | 6,005,269 |
| 2024-04-18 | 1.120 | 1.120 | 1.080 | 1.090 | 0.985 | 4,307,751 |
| 2024-04-17 | 1.120 | 1.130 | 1.100 | 1.110 | 1.003 | 4,819,115 |
| 2024-04-11 | 1.150 | 1.170 | 1.110 | 1.130 | 1.021 | 12,830,660 |
| 2024-04-10 | 1.160 | 1.160 | 1.130 | 1.140 | 1.030 | 5,267,509 |
| 2024-04-09 | 1.120 | 1.140 | 1.110 | 1.140 | 1.030 | 5,559,447 |
| 2024-04-05 | 1.120 | 1.140 | 1.110 | 1.120 | 1.012 | 4,979,790 |
| 2024-04-04 | 1.110 | 1.130 | 1.100 | 1.110 | 1.003 | 5,714,418 |
| 2024-04-03 | 1.150 | 1.160 | 1.080 | 1.110 | 1.003 | 13,599,300 |
| 2024-04-02 | 1.170 | 1.170 | 1.140 | 1.150 | 1.039 | 8,967,922 |
| 2024-04-01 | 1.160 | 1.180 | 1.140 | 1.170 | 1.057 | 8,956,928 |
| 2024-03-29 | 1.170 | 1.180 | 1.160 | 1.160 | 1.048 | 5,090,300 |
| 2024-03-28 | 1.170 | 1.200 | 1.160 | 1.170 | 1.057 | 14,466,240 |
| 2024-03-27 | 1.150 | 1.180 | 1.140 | 1.160 | 1.048 | 13,903,100 |
| 2024-03-26 | 1.180 | 1.190 | 1.150 | 1.150 | 1.039 | 11,884,830 |
| 2024-03-25 | 1.310 | 1.310 | 1.180 | 1.180 | 1.067 | 47,933,719 |
| 2024-03-22 | 1.310 | 1.320 | 1.300 | 1.310 | 1.184 | 4,780,302 |
| 2024-03-21 | 1.320 | 1.330 | 1.310 | 1.310 | 1.184 | 5,075,601 |
| 2024-03-20 | 1.330 | 1.340 | 1.300 | 1.310 | 1.184 | 11,310,200 |
| 2024-03-19 | 1.330 | 1.360 | 1.320 | 1.320 | 1.193 | 13,553,610 |
| 2024-03-18 | 1.360 | 1.360 | 1.320 | 1.330 | 1.202 | 16,166,720 |
| 2024-03-15 | 1.340 | 1.370 | 1.330 | 1.360 | 1.229 | 15,634,130 |
| 2024-03-14 | 1.330 | 1.370 | 1.330 | 1.350 | 1.220 | 18,418,160 |
| 2024-03-13 | 1.340 | 1.350 | 1.320 | 1.330 | 1.202 | 13,264,950 |
| 2024-03-12 | 1.390 | 1.410 | 1.340 | 1.340 | 1.211 | 43,365,398 |
| 2024-03-11 | 1.350 | 1.390 | 1.340 | 1.380 | 1.247 | 39,084,320 |
| 2024-03-08 | 1.320 | 1.360 | 1.320 | 1.340 | 1.211 | 35,847,801 |
| 2024-03-07 | 1.340 | 1.350 | 1.300 | 1.310 | 1.184 | 21,906,410 |
| 2024-03-06 | 1.320 | 1.360 | 1.320 | 1.340 | 1.211 | 28,253,359 |
| 2024-03-05 | 1.320 | 1.340 | 1.300 | 1.320 | 1.193 | 19,250,590 |
| 2024-03-04 | 1.320 | 1.370 | 1.300 | 1.320 | 1.193 | 38,664,809 |
| 2024-03-01 | 1.330 | 1.350 | 1.320 | 1.320 | 1.193 | 12,079,280 |
| 2024-02-29 | 1.340 | 1.380 | 1.330 | 1.340 | 1.211 | 65,737,406 |
| 2024-02-28 | 1.400 | 1.540 | 1.320 | 1.320 | 1.193 | 386,169,906 |
| 2024-02-27 | 1.360 | 1.390 | 1.340 | 1.380 | 1.247 | 51,803,980 |
| 2024-02-23 | 1.340 | 1.370 | 1.330 | 1.360 | 1.229 | 24,503,279 |
| 2024-02-22 | 1.400 | 1.420 | 1.360 | 1.360 | 1.229 | 93,538,891 |
| 2024-02-21 | 1.330 | 1.400 | 1.320 | 1.390 | 1.256 | 57,414,199 |
| 2024-02-20 | 1.370 | 1.430 | 1.350 | 1.350 | 1.220 | 132,580,203 |
| 2024-02-19 | 1.400 | 1.420 | 1.340 | 1.370 | 1.238 | 77,583,586 |
| 2024-02-16 | 1.330 | 1.460 | 1.320 | 1.370 | 1.238 | 261,738,406 |
| 2024-02-15 | 1.330 | 1.350 | 1.310 | 1.310 | 1.184 | 25,246,400 |
| 2024-02-14 | 1.360 | 1.380 | 1.320 | 1.340 | 1.211 | 49,581,898 |
| 2024-02-13 | 1.400 | 1.430 | 1.370 | 1.380 | 1.247 | 67,509,281 |
| 2024-02-12 | 1.400 | 1.440 | 1.360 | 1.410 | 1.274 | 127,854,305 |
| 2024-02-09 | 1.340 | 1.410 | 1.290 | 1.410 | 1.274 | 105,550,305 |
| 2024-02-08 | 1.400 | 1.470 | 1.340 | 1.350 | 1.220 | 204,079,906 |
| 2024-02-07 | 1.500 | 1.530 | 1.330 | 1.390 | 1.256 | 588,683,188 |
| 2024-02-06 | 1.080 | 1.400 | 1.080 | 1.400 | 1.265 | 388,895,500 |
| 2024-02-05 | 1.070 | 1.100 | 1.060 | 1.070 | 0.967 | 30,942,900 |
| 2024-02-02 | 1.050 | 1.060 | 1.030 | 1.030 | 0.931 | 5,394,007 |
| 2024-02-01 | 1.050 | 1.060 | 1.030 | 1.040 | 0.940 | 6,443,824 |
| 2024-01-31 | 1.070 | 1.080 | 1.040 | 1.060 | 0.958 | 8,289,902 |
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.