Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.660	0.660	0.650	0.650	0.615	142,000
2025-04-22	0.650	0.660	0.640	0.660	0.624	1,005,800
2025-04-21	0.650	0.670	0.650	0.650	0.615	816,100
2025-04-18	0.660	0.670	0.650	0.650	0.615	374,400
2025-04-17	0.650	0.660	0.650	0.660	0.624	95,500
2025-04-16	0.650	0.670	0.650	0.650	0.615	429,800
2025-04-11	0.660	0.660	0.650	0.660	0.624	543,500
2025-04-10	0.670	0.670	0.650	0.660	0.624	568,200
2025-04-09	0.630	0.650	0.630	0.640	0.606	692,600
2025-04-08	0.630	0.660	0.630	0.640	0.606	2,808,600
2025-04-04	0.690	0.690	0.640	0.680	0.643	2,136,200
2025-04-03	0.680	0.690	0.670	0.690	0.653	494,300
2025-04-02	0.680	0.690	0.680	0.690	0.653	323,702
2025-04-01	0.680	0.700	0.680	0.690	0.653	692,700
2025-03-31	0.690	0.700	0.680	0.690	0.653	1,205,945
2025-03-28	0.740	0.740	0.700	0.710	0.672	763,300
2025-03-27	0.730	0.740	0.710	0.740	0.700	686,149
2025-03-26	0.750	0.760	0.720	0.730	0.691	1,414,295
2025-03-25	0.770	0.770	0.740	0.740	0.700	2,372,260
2025-03-24	0.750	0.810	0.750	0.770	0.728	10,071,460
2025-03-21	0.710	0.770	0.710	0.740	0.700	7,368,810
2025-03-20	0.700	0.730	0.700	0.710	0.672	1,116,700
2025-03-19	0.700	0.710	0.700	0.710	0.672	692,400
2025-03-18	0.710	0.720	0.700	0.710	0.672	794,900
2025-03-17	0.730	0.730	0.710	0.720	0.681	347,900
2025-03-14	0.710	0.720	0.700	0.720	0.681	1,275,901
2025-03-13	0.690	0.710	0.680	0.710	0.672	1,730,600
2025-03-12	0.670	0.690	0.660	0.690	0.653	1,844,300
2025-03-11	0.660	0.670	0.660	0.670	0.634	275,602
2025-03-10	0.690	0.690	0.660	0.660	0.624	521,300
2025-03-07	0.670	0.680	0.670	0.670	0.634	384,501
2025-03-06	0.680	0.680	0.660	0.680	0.643	481,606
2025-03-05	0.650	0.690	0.650	0.680	0.643	2,376,406
2025-03-04	0.670	0.670	0.650	0.660	0.624	1,974,500
2025-03-03	0.700	0.700	0.680	0.680	0.643	666,700
2025-02-28	0.700	0.700	0.690	0.700	0.662	214,900
2025-02-27	0.710	0.710	0.690	0.700	0.662	648,901
2025-02-26	0.710	0.720	0.690	0.710	0.672	1,419,900
2025-02-25	0.730	0.730	0.710	0.710	0.672	1,338,000
2025-02-24	0.710	0.730	0.710	0.720	0.681	540,000
2025-02-21	0.750	0.750	0.710	0.720	0.681	3,670,768
2025-02-20	0.740	0.760	0.730	0.750	0.710	3,092,427
2025-02-19	0.740	0.760	0.730	0.740	0.700	1,466,900
2025-02-18	0.730	0.770	0.710	0.740	0.700	5,066,503
2025-02-17	0.720	0.730	0.700	0.730	0.691	661,600
2025-02-14	0.720	0.720	0.700	0.720	0.681	736,373
2025-02-13	0.720	0.750	0.710	0.710	0.672	5,042,225
2025-02-11	0.660	0.740	0.660	0.720	0.681	7,663,777
2025-02-10	0.660	0.670	0.650	0.660	0.624	961,900
2025-02-07	0.650	0.660	0.640	0.660	0.624	844,200
2025-02-06	0.640	0.650	0.640	0.640	0.606	2,234,900
2025-02-05	0.650	0.650	0.640	0.650	0.615	67,200
2025-02-04	0.650	0.660	0.640	0.650	0.615	898,701
2025-02-03	0.650	0.650	0.630	0.640	0.606	1,829,500
2025-01-31	0.650	0.670	0.650	0.650	0.615	535,725
2025-01-30	0.670	0.670	0.650	0.660	0.624	294,400
2025-01-29	0.660	0.670	0.660	0.660	0.624	382,200
2025-01-28	0.670	0.670	0.640	0.660	0.624	1,136,100
2025-01-27	0.670	0.680	0.660	0.670	0.634	422,032
2025-01-24	0.660	0.670	0.650	0.670	0.634	994,742

← NewerPage 7 of 13 · 722 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.