Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.060	1.090	1.050	1.080	0.976	6,887,160
2024-01-26	1.070	1.090	1.060	1.060	0.958	7,163,860
2024-01-25	1.060	1.080	1.050	1.060	0.958	6,194,800
2024-01-24	1.100	1.100	1.040	1.060	0.958	28,208,301
2024-01-23	1.090	1.140	1.080	1.100	0.994	44,067,898
2024-01-22	1.100	1.110	1.070	1.080	0.976	6,981,002
2024-01-19	1.080	1.120	1.080	1.090	0.985	13,525,110
2024-01-18	1.080	1.100	1.070	1.080	0.976	5,674,840
2024-01-17	1.100	1.120	1.070	1.080	0.976	15,492,700
2024-01-16	1.090	1.130	1.080	1.110	1.003	13,734,610
2024-01-15	1.110	1.130	1.090	1.100	0.994	10,315,010
2024-01-12	1.080	1.130	1.080	1.110	1.003	18,804,100
2024-01-11	1.100	1.120	1.070	1.090	0.985	13,951,900
2024-01-10	1.160	1.200	1.090	1.090	0.985	68,234,398
2024-01-09	1.070	1.190	1.070	1.150	1.039	76,138,078
2024-01-08	1.100	1.100	1.070	1.070	0.967	8,822,301
2024-01-05	1.120	1.120	1.080	1.100	0.994	17,972,100
2024-01-04	1.130	1.130	1.100	1.120	1.012	14,963,580
2024-01-03	1.070	1.130	1.070	1.110	1.003	38,312,039
2024-01-02	1.070	1.090	1.050	1.070	0.967	15,521,940
2023-12-28	1.050	1.100	1.050	1.060	0.958	33,340,250
2023-12-27	1.030	1.050	1.010	1.040	0.940	13,583,820
2023-12-26	1.040	1.060	1.000	1.020	0.922	28,725,529
2023-12-25	0.940	1.050	0.940	1.020	0.922	52,400,219
2023-12-22	0.970	0.970	0.940	0.940	0.850	6,302,609
2023-12-21	0.960	0.980	0.950	0.970	0.877	11,899,310
2023-12-20	0.940	0.980	0.940	0.960	0.868	19,364,801
2023-12-19	0.910	0.970	0.910	0.940	0.850	25,411,961
2023-12-18	0.900	0.930	0.890	0.910	0.822	7,511,000
2023-12-15	0.900	0.910	0.890	0.900	0.813	5,514,100
2023-12-14	0.850	0.910	0.850	0.890	0.804	13,762,250
2023-12-13	0.860	0.870	0.830	0.830	0.750	7,552,892
2023-12-12	0.900	0.910	0.860	0.860	0.777	7,037,320
2023-12-08	0.920	0.920	0.900	0.900	0.813	2,925,210
2023-12-07	0.920	0.920	0.910	0.910	0.822	4,157,221
2023-12-06	0.920	0.920	0.900	0.920	0.832	2,848,977
2023-12-04	0.910	0.920	0.900	0.910	0.822	4,459,681
2023-12-01	0.920	0.930	0.910	0.910	0.822	5,005,500
2023-11-30	0.950	0.950	0.910	0.910	0.822	11,820,490
2023-11-29	0.960	0.970	0.940	0.940	0.850	4,677,612
2023-11-28	0.960	0.980	0.950	0.960	0.868	5,317,535
2023-11-27	0.970	0.970	0.950	0.960	0.868	5,832,616
2023-11-24	0.960	1.000	0.960	0.970	0.877	24,126,891
2023-11-23	0.950	0.980	0.940	0.960	0.868	16,781,311
2023-11-22	0.940	0.970	0.920	0.950	0.859	11,630,110
2023-11-21	0.950	0.970	0.930	0.930	0.841	10,017,880
2023-11-20	0.950	0.960	0.920	0.940	0.850	6,415,742
2023-11-17	0.950	0.970	0.940	0.950	0.859	8,605,426
2023-11-16	0.960	0.970	0.940	0.950	0.859	7,280,504
2023-11-15	0.950	0.980	0.940	0.970	0.877	12,193,850
2023-11-14	0.960	0.970	0.920	0.930	0.841	15,073,030
2023-11-13	1.050	1.060	0.950	0.950	0.859	26,152,859
2023-11-10	1.050	1.060	1.040	1.040	0.940	7,953,505
2023-11-09	1.090	1.090	1.050	1.050	0.949	20,985,920
2023-11-08	1.110	1.130	1.090	1.090	0.985	27,097,619
2023-11-07	1.090	1.120	1.080	1.100	0.994	41,389,672
2023-11-06	1.100	1.120	1.080	1.090	0.985	23,227,221
2023-11-03	1.070	1.120	1.070	1.080	0.976	53,749,809
2023-11-02	1.050	1.080	1.040	1.050	0.949	22,818,359
2023-11-01	1.080	1.110	1.030	1.030	0.931	38,939,219

← NewerPage 12 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.