Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.650	0.690	0.650	0.680	0.663	1,678,502
2025-07-22	0.660	0.660	0.640	0.650	0.634	495,631
2025-07-21	0.660	0.660	0.650	0.660	0.643	64,900
2025-07-18	0.670	0.680	0.650	0.650	0.634	918,900
2025-07-17	0.650	0.670	0.650	0.670	0.653	483,110
2025-07-16	0.660	0.670	0.650	0.660	0.643	777,301
2025-07-15	0.660	0.680	0.650	0.670	0.653	978,400
2025-07-14	0.640	0.670	0.640	0.660	0.643	1,204,101
2025-07-11	0.640	0.650	0.630	0.640	0.624	209,200
2025-07-09	0.620	0.640	0.620	0.640	0.624	291,400
2025-07-08	0.630	0.630	0.620	0.630	0.614	376,100
2025-07-07	0.630	0.630	0.620	0.630	0.614	270,500
2025-07-04	0.620	0.650	0.620	0.620	0.604	1,378,829
2025-07-03	0.620	0.630	0.610	0.620	0.604	523,601
2025-07-02	0.620	0.630	0.620	0.620	0.604	266,500
2025-07-01	0.610	0.620	0.610	0.620	0.604	130,902
2025-06-30	0.630	0.630	0.610	0.620	0.604	1,129,926
2025-06-27	0.630	0.630	0.620	0.620	0.604	350,100
2025-06-26	0.630	0.640	0.620	0.630	0.614	1,150,100
2025-06-25	0.620	0.640	0.620	0.640	0.624	796,400
2025-06-24	0.630	0.630	0.620	0.620	0.604	765,400
2025-06-23	0.620	0.630	0.610	0.620	0.604	901,600
2025-06-20	0.630	0.650	0.630	0.630	0.614	287,639
2025-06-19	0.660	0.660	0.620	0.630	0.614	1,543,340
2025-06-18	0.660	0.670	0.650	0.660	0.643	600,200
2025-06-17	0.660	0.680	0.660	0.670	0.653	548,900
2025-06-16	0.660	0.670	0.660	0.660	0.643	290,700
2025-06-13	0.670	0.680	0.660	0.660	0.643	803,400
2025-06-12	0.690	0.690	0.680	0.680	0.663	528,205
2025-06-11	0.700	0.700	0.680	0.700	0.682	303,300
2025-06-10	0.690	0.700	0.680	0.700	0.682	340,700
2025-06-09	0.700	0.700	0.670	0.680	0.663	633,900
2025-06-06	0.700	0.700	0.690	0.700	0.682	389,511
2025-06-05	0.690	0.710	0.690	0.700	0.682	497,905
2025-06-04	0.710	0.720	0.700	0.700	0.682	710,101
2025-05-30	0.690	0.750	0.690	0.710	0.692	10,984,900
2025-05-29	0.680	0.700	0.680	0.690	0.673	1,208,600
2025-05-28	0.680	0.690	0.680	0.680	0.663	914,600
2025-05-27	0.680	0.700	0.660	0.680	0.663	2,675,800
2025-05-26	0.670	0.680	0.660	0.680	0.663	426,200
2025-05-23	0.680	0.680	0.670	0.680	0.663	200,400
2025-05-22	0.680	0.680	0.670	0.670	0.653	119,900
2025-05-21	0.690	0.690	0.670	0.680	0.663	648,301
2025-05-20	0.690	0.690	0.680	0.680	0.663	428,300
2025-05-19	0.690	0.690	0.680	0.690	0.673	348,000
2025-05-16	0.690	0.700	0.680	0.690	0.673	1,455,400
2025-05-15	0.700	0.710	0.690	0.700	0.682	1,878,501
2025-05-14	0.690	0.710	0.680	0.710	0.692	1,316,300
2025-05-13	0.690	0.690	0.670	0.690	0.673	690,500
2025-05-09	0.680	0.690	0.680	0.690	0.673	984,300
2025-05-08	0.700	0.700	0.680	0.690	0.673	696,300
2025-05-07	0.680	0.700	0.670	0.690	0.673	1,375,400
2025-05-06	0.690	0.690	0.670	0.680	0.663	325,101
2025-05-02	0.680	0.700	0.680	0.680	0.643	2,405,500
2025-04-30	0.660	0.680	0.650	0.680	0.643	1,071,500
2025-04-29	0.660	0.660	0.640	0.650	0.615	312,298
2025-04-28	0.650	0.660	0.650	0.650	0.615	313,349
2025-04-25	0.660	0.660	0.650	0.650	0.615	362,400
2025-04-24	0.650	0.660	0.650	0.650	0.615	369,100
2025-04-23	0.660	0.660	0.650	0.650	0.615	142,000

← NewerPage 6 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.