Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.790	0.800	0.780	0.800	0.800	453,118
2026-07-20	0.790	0.800	0.780	0.780	0.780	250,025
2026-07-17	0.790	0.790	0.780	0.790	0.790	351,101
2026-07-16	0.790	0.800	0.790	0.800	0.800	604,501
2026-07-15	0.790	0.790	0.780	0.790	0.790	166,242
2026-07-14	0.790	0.800	0.790	0.790	0.790	349,613
2026-07-13	0.790	0.800	0.780	0.790	0.790	1,061,960
2026-07-10	0.780	0.790	0.780	0.790	0.790	349,101
2026-07-09	0.780	0.790	0.770	0.780	0.780	750,500
2026-07-08	0.780	0.800	0.780	0.790	0.790	1,287,700
2026-07-07	0.780	0.800	0.780	0.790	0.790	980,100
2026-07-06	0.780	0.780	0.770	0.780	0.780	268,900
2026-07-03	0.780	0.790	0.770	0.780	0.780	894,000
2026-07-02	0.780	0.780	0.770	0.770	0.770	336,460
2026-07-01	0.780	0.780	0.770	0.780	0.780	101,701
2026-06-30	0.790	0.790	0.780	0.780	0.780	23,900
2026-06-29	0.780	0.780	0.770	0.780	0.780	135,901
2026-06-26	0.780	0.790	0.770	0.780	0.780	232,401
2026-06-25	0.780	0.790	0.770	0.790	0.790	433,100
2026-06-24	0.780	0.790	0.770	0.790	0.790	250,100
2026-06-23	0.790	0.790	0.780	0.780	0.780	315,900
2026-06-22	0.790	0.790	0.780	0.790	0.790	264,701
2026-06-19	0.780	0.800	0.780	0.800	0.800	221,500
2026-06-18	0.800	0.800	0.780	0.790	0.790	261,100
2026-06-17	0.770	0.810	0.770	0.800	0.800	5,052,000
2026-06-16	0.780	0.780	0.770	0.770	0.770	261,100
2026-06-15	0.780	0.780	0.770	0.780	0.780	15,833
2026-06-12	0.770	0.780	0.770	0.780	0.780	335,700
2026-06-11	0.780	0.780	0.770	0.780	0.780	66,800
2026-06-10	0.780	0.780	0.780	0.780	0.780	761,000
2026-06-09	0.780	0.790	0.780	0.790	0.790	279,801
2026-06-08	0.780	0.790	0.780	0.790	0.790	690,000
2026-06-05	0.800	0.800	0.780	0.790	0.790	7,000
2026-06-04	0.790	0.800	0.790	0.790	0.790	216,703
2026-06-02	0.790	0.800	0.780	0.800	0.800	491,100
2026-05-29	0.790	0.790	0.780	0.790	0.790	422,000
2026-05-28	0.790	0.800	0.790	0.790	0.790	213,900
2026-05-27	0.800	0.800	0.790	0.790	0.790	654,700
2026-05-26	0.790	0.800	0.780	0.800	0.800	1,187,000
2026-05-25	0.790	0.790	0.780	0.790	0.790	748,600
2026-05-22	0.780	0.790	0.770	0.790	0.790	1,146,607
2026-05-21	0.770	0.780	0.770	0.780	0.780	170,200
2026-05-20	0.770	0.780	0.760	0.780	0.780	247,400
2026-05-19	0.780	0.780	0.770	0.770	0.770	486,920
2026-05-18	0.780	0.780	0.780	0.780	0.780	26,611
2026-05-15	0.780	0.790	0.770	0.780	0.780	730,700
2026-05-14	0.780	0.780	0.770	0.780	0.780	58,700
2026-05-13	0.770	0.780	0.770	0.780	0.780	334,000
2026-05-12	0.790	0.790	0.770	0.780	0.780	1,686,300
2026-05-11	0.780	0.800	0.780	0.800	0.800	1,594,000
2026-05-08	0.770	0.780	0.770	0.780	0.780	534,000
2026-05-07	0.780	0.780	0.770	0.780	0.780	165,002
2026-05-06	0.780	0.790	0.780	0.780	0.780	221,100
2026-05-05	0.780	0.790	0.770	0.790	0.790	737,100
2026-04-30	0.780	0.790	0.780	0.790	0.770	461,900
2026-04-29	0.780	0.790	0.780	0.790	0.770	203,170
2026-04-28	0.780	0.790	0.780	0.790	0.770	815,722
2026-04-27	0.770	0.780	0.770	0.780	0.760	424,300
2026-04-24	0.770	0.780	0.770	0.780	0.760	420,001
2026-04-23	0.770	0.780	0.770	0.780	0.760	141,100

← NewerPage 2 of 3 · 122 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.