Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.770	0.780	0.760	0.780	0.760	623,301
2026-04-21	0.770	0.780	0.770	0.780	0.760	296,501
2026-04-20	0.780	0.780	0.770	0.780	0.760	102,100
2026-04-17	0.770	0.780	0.770	0.780	0.760	41,000
2026-04-16	0.770	0.780	0.770	0.780	0.760	57,800
2026-04-10	0.770	0.780	0.770	0.780	0.760	42,512
2026-04-09	0.780	0.780	0.770	0.780	0.760	225,600
2026-04-08	0.770	0.780	0.770	0.780	0.760	109,800
2026-04-07	0.780	0.780	0.770	0.780	0.760	64,700
2026-04-03	0.780	0.780	0.770	0.780	0.760	109,900
2026-04-02	0.780	0.780	0.780	0.780	0.760	21,400
2026-04-01	0.780	0.780	0.770	0.780	0.760	421,000
2026-03-31	0.770	0.780	0.770	0.770	0.751	245,729
2026-03-30	0.780	0.780	0.770	0.780	0.760	224,304
2026-03-27	0.770	0.780	0.760	0.780	0.760	385,300
2026-03-26	0.770	0.780	0.770	0.780	0.760	241,900
2026-03-25	0.780	0.780	0.770	0.780	0.760	79,800
2026-03-24	0.780	0.780	0.780	0.780	0.760	12,201
2026-03-23	0.770	0.770	0.750	0.770	0.751	425,200
2026-03-20	0.770	0.780	0.760	0.770	0.751	567,900
2026-03-19	0.770	0.770	0.760	0.770	0.751	86,600
2026-03-18	0.780	0.780	0.770	0.780	0.760	561,900
2026-03-17	0.780	0.780	0.770	0.780	0.760	869,900
2026-03-16	0.780	0.780	0.770	0.780	0.760	168,700
2026-03-13	0.780	0.780	0.770	0.780	0.760	996,401
2026-03-12	0.780	0.790	0.780	0.790	0.770	465,901
2026-03-11	0.780	0.790	0.780	0.790	0.770	513,400
2026-03-10	0.790	0.790	0.780	0.790	0.770	1,059,500
2026-03-09	0.780	0.790	0.770	0.790	0.770	1,172,560
2026-03-06	0.790	0.790	0.780	0.790	0.770	706,369
2026-03-05	0.780	0.790	0.770	0.790	0.770	418,100
2026-03-04	0.790	0.790	0.760	0.770	0.751	2,251,210
2026-03-02	0.790	0.800	0.770	0.800	0.780	4,938,200
2026-02-27	0.790	0.800	0.790	0.800	0.780	1,944,001
2026-02-26	0.790	0.800	0.790	0.800	0.780	1,477,200
2026-02-25	0.800	0.800	0.790	0.800	0.780	346,701
2026-02-24	0.790	0.800	0.790	0.800	0.780	1,435,705
2026-02-23	0.800	0.810	0.790	0.800	0.780	5,589,401
2026-02-20	0.800	0.810	0.790	0.810	0.790	3,979,901
2026-02-19	0.770	0.790	0.770	0.790	0.770	2,435,271
2026-02-18	0.760	0.780	0.760	0.770	0.751	1,814,805
2026-02-17	0.750	0.760	0.750	0.760	0.741	1,727,600
2026-02-16	0.730	0.760	0.730	0.740	0.721	4,674,400
2026-02-13	0.710	0.730	0.710	0.730	0.712	2,096,935
2026-02-12	0.700	0.720	0.700	0.720	0.702	3,302,701
2026-02-11	0.710	0.710	0.700	0.710	0.692	127,700
2026-02-10	0.700	0.710	0.700	0.710	0.692	1,400,708
2026-02-09	0.690	0.700	0.690	0.700	0.682	946,200
2026-02-06	0.690	0.690	0.680	0.690	0.673	1,101,700
2026-02-05	0.690	0.690	0.680	0.690	0.673	262,000
2026-02-04	0.690	0.690	0.680	0.690	0.673	133,900
2026-02-03	0.690	0.690	0.660	0.690	0.673	3,876,900
2026-02-02	0.690	0.690	0.680	0.690	0.673	753,101
2026-01-30	0.690	0.690	0.680	0.690	0.673	362,915
2026-01-29	0.680	0.690	0.680	0.690	0.673	1,045,504
2026-01-28	0.700	0.700	0.690	0.690	0.673	1,785,412
2026-01-27	0.690	0.700	0.690	0.700	0.682	214,000
2026-01-26	0.690	0.700	0.690	0.700	0.682	157,900
2026-01-23	0.700	0.700	0.690	0.700	0.682	269,120
2026-01-22	0.700	0.710	0.700	0.700	0.682	997,900

← NewerPage 3 of 13 · 721 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.