Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.690	0.700	0.660	0.660	0.643	1,184,100
2025-10-20	0.690	0.700	0.690	0.690	0.673	137,000
2025-10-17	0.700	0.700	0.690	0.690	0.673	684,000
2025-10-16	0.690	0.710	0.690	0.700	0.682	25,000
2025-10-15	0.690	0.710	0.690	0.700	0.682	342,111
2025-10-14	0.700	0.700	0.690	0.690	0.673	649,700
2025-10-10	0.700	0.720	0.690	0.720	0.702	467,201
2025-10-09	0.710	0.710	0.700	0.710	0.692	853,500
2025-10-08	0.700	0.710	0.700	0.700	0.682	75,299
2025-10-07	0.700	0.710	0.690	0.700	0.682	754,900
2025-10-06	0.690	0.700	0.690	0.690	0.673	1,363,600
2025-10-03	0.710	0.720	0.690	0.690	0.673	1,677,400
2025-10-02	0.720	0.720	0.700	0.720	0.702	801,800
2025-10-01	0.720	0.730	0.710	0.730	0.712	669,700
2025-09-30	0.740	0.740	0.710	0.720	0.702	2,944,300
2025-09-29	0.700	0.730	0.700	0.730	0.712	3,245,000
2025-09-26	0.710	0.720	0.700	0.700	0.682	847,400
2025-09-25	0.710	0.720	0.710	0.710	0.692	1,187,570
2025-09-24	0.710	0.730	0.710	0.710	0.692	1,823,601
2025-09-23	0.720	0.740	0.700	0.710	0.692	3,695,200
2025-09-22	0.720	0.730	0.710	0.720	0.702	901,000
2025-09-19	0.720	0.750	0.720	0.720	0.702	3,534,700
2025-09-18	0.730	0.740	0.720	0.720	0.702	2,428,000
2025-09-17	0.710	0.740	0.700	0.730	0.712	3,974,200
2025-09-16	0.700	0.720	0.700	0.710	0.692	1,072,700
2025-09-15	0.700	0.710	0.700	0.700	0.682	809,201
2025-09-12	0.720	0.720	0.700	0.710	0.692	1,079,300
2025-09-11	0.710	0.720	0.710	0.720	0.702	416,600
2025-09-10	0.700	0.730	0.700	0.710	0.692	2,921,200
2025-09-09	0.700	0.710	0.700	0.700	0.682	1,053,900
2025-09-08	0.710	0.710	0.690	0.710	0.692	2,005,200
2025-09-05	0.710	0.710	0.700	0.710	0.692	483,300
2025-09-04	0.700	0.720	0.700	0.710	0.692	625,120
2025-09-03	0.710	0.710	0.690	0.690	0.673	354,700
2025-09-02	0.700	0.710	0.690	0.700	0.682	357,300
2025-09-01	0.700	0.710	0.690	0.700	0.682	1,438,400
2025-08-29	0.720	0.730	0.700	0.710	0.692	2,292,100
2025-08-28	0.720	0.750	0.720	0.720	0.702	5,796,000
2025-08-27	0.720	0.740	0.710	0.710	0.692	2,441,301
2025-08-26	0.710	0.740	0.710	0.720	0.702	5,512,000
2025-08-25	0.710	0.720	0.710	0.710	0.692	869,000
2025-08-22	0.720	0.720	0.710	0.710	0.692	1,401,200
2025-08-21	0.730	0.730	0.710	0.710	0.692	2,810,300
2025-08-20	0.720	0.740	0.720	0.730	0.712	2,323,800
2025-08-19	0.740	0.760	0.720	0.720	0.702	4,027,400
2025-08-18	0.700	0.780	0.700	0.740	0.721	20,172,250
2025-08-15	0.720	0.730	0.700	0.700	0.682	2,940,800
2025-08-14	0.730	0.740	0.720	0.730	0.712	2,040,203
2025-08-13	0.710	0.760	0.700	0.730	0.712	9,646,000
2025-08-08	0.690	0.710	0.680	0.710	0.692	4,355,200
2025-08-07	0.700	0.700	0.680	0.700	0.682	764,401
2025-08-06	0.690	0.700	0.680	0.700	0.682	976,200
2025-08-05	0.680	0.710	0.680	0.700	0.682	1,695,600
2025-08-04	0.680	0.690	0.670	0.690	0.673	257,000
2025-08-01	0.700	0.710	0.680	0.680	0.663	1,395,700
2025-07-31	0.700	0.710	0.690	0.700	0.682	423,193
2025-07-30	0.700	0.710	0.680	0.710	0.692	1,318,100
2025-07-29	0.700	0.710	0.690	0.710	0.692	619,007
2025-07-25	0.680	0.720	0.680	0.700	0.682	7,326,416
2025-07-24	0.670	0.700	0.660	0.670	0.653	2,177,800

← NewerPage 5 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.