Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.700	0.710	0.700	0.710	0.692	139,900
2026-01-20	0.710	0.710	0.700	0.710	0.692	44,131
2026-01-19	0.700	0.710	0.700	0.710	0.692	861,300
2026-01-16	0.700	0.700	0.690	0.700	0.682	28,102
2026-01-15	0.690	0.700	0.690	0.700	0.682	130,600
2026-01-14	0.690	0.700	0.690	0.700	0.682	973,801
2026-01-13	0.700	0.710	0.690	0.700	0.682	1,208,303
2026-01-12	0.710	0.710	0.700	0.710	0.692	1,162,311
2026-01-09	0.710	0.720	0.700	0.710	0.692	2,461,203
2026-01-08	0.690	0.700	0.690	0.690	0.673	477,900
2026-01-07	0.690	0.700	0.690	0.700	0.682	665,900
2026-01-06	0.680	0.700	0.680	0.690	0.673	1,200,800
2026-01-05	0.680	0.690	0.680	0.690	0.673	104,900
2025-12-30	0.680	0.690	0.680	0.690	0.673	62,400
2025-12-29	0.690	0.690	0.680	0.690	0.673	2,500
2025-12-26	0.690	0.690	0.680	0.690	0.673	1,164,300
2025-12-25	0.690	0.690	0.680	0.690	0.673	1,641,910
2025-12-24	0.680	0.690	0.680	0.690	0.673	129,500
2025-12-23	0.670	0.680	0.670	0.680	0.663	155,401
2025-12-22	0.670	0.680	0.670	0.670	0.653	857,310
2025-12-19	0.650	0.680	0.650	0.670	0.653	3,802,661
2025-12-18	0.630	0.650	0.630	0.650	0.634	825,805
2025-12-17	0.620	0.640	0.620	0.630	0.614	3,416,600
2025-12-16	0.620	0.630	0.620	0.620	0.604	167,700
2025-12-15	0.630	0.630	0.620	0.630	0.614	215,200
2025-12-12	0.630	0.630	0.620	0.630	0.614	615,811
2025-12-11	0.640	0.640	0.630	0.630	0.614	41,100
2025-12-09	0.630	0.630	0.620	0.620	0.604	285,206
2025-12-08	0.610	0.630	0.610	0.620	0.604	2,158,800
2025-12-04	0.610	0.620	0.610	0.610	0.595	473,500
2025-12-03	0.600	0.620	0.600	0.620	0.604	2,150,511
2025-12-02	0.600	0.600	0.590	0.600	0.585	250,700
2025-12-01	0.610	0.610	0.600	0.600	0.585	741,300
2025-11-28	0.600	0.610	0.600	0.600	0.585	398,800
2025-11-27	0.600	0.610	0.600	0.600	0.585	203,300
2025-11-26	0.610	0.610	0.600	0.600	0.585	446,800
2025-11-25	0.600	0.620	0.600	0.600	0.585	1,307,602
2025-11-24	0.600	0.610	0.600	0.600	0.585	638,400
2025-11-21	0.600	0.610	0.590	0.610	0.595	590,900
2025-11-20	0.610	0.610	0.600	0.610	0.595	858,200
2025-11-19	0.610	0.620	0.600	0.610	0.595	1,670,900
2025-11-18	0.610	0.620	0.600	0.610	0.595	688,302
2025-11-17	0.620	0.630	0.610	0.610	0.595	1,594,801
2025-11-14	0.640	0.650	0.620	0.620	0.604	2,380,600
2025-11-13	0.630	0.640	0.630	0.640	0.624	373,100
2025-11-12	0.640	0.650	0.630	0.630	0.614	754,753
2025-11-11	0.640	0.660	0.640	0.650	0.634	1,062,490
2025-11-10	0.640	0.660	0.640	0.650	0.634	750,300
2025-11-07	0.630	0.640	0.630	0.640	0.624	152,500
2025-11-06	0.640	0.640	0.630	0.640	0.624	70,700
2025-11-05	0.650	0.650	0.620	0.640	0.624	583,500
2025-11-04	0.650	0.650	0.640	0.640	0.624	245,500
2025-11-03	0.660	0.660	0.650	0.650	0.634	1,085,800
2025-10-31	0.650	0.660	0.650	0.660	0.643	131,938
2025-10-30	0.650	0.650	0.640	0.650	0.634	860,300
2025-10-29	0.650	0.670	0.650	0.660	0.643	267,500
2025-10-28	0.670	0.670	0.660	0.660	0.643	172,201
2025-10-27	0.670	0.680	0.660	0.660	0.643	815,400
2025-10-24	0.670	0.680	0.660	0.670	0.653	426,467
2025-10-22	0.660	0.690	0.650	0.670	0.653	3,089,400

← NewerPage 4 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.