Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.680	0.680	0.660	0.660	0.624	935,702
2025-01-22	0.670	0.680	0.660	0.680	0.643	543,000
2025-01-21	0.660	0.690	0.650	0.670	0.634	1,977,228
2025-01-20	0.650	0.650	0.640	0.650	0.615	1,847,500
2025-01-17	0.650	0.660	0.640	0.650	0.615	533,001
2025-01-16	0.640	0.650	0.630	0.650	0.615	665,184
2025-01-15	0.640	0.660	0.640	0.650	0.615	597,800
2025-01-14	0.640	0.660	0.640	0.640	0.606	498,399
2025-01-13	0.660	0.660	0.630	0.650	0.615	895,298
2025-01-10	0.650	0.660	0.630	0.660	0.624	1,304,800
2025-01-09	0.670	0.670	0.640	0.640	0.606	1,834,800
2025-01-08	0.680	0.680	0.660	0.660	0.624	1,499,000
2025-01-07	0.680	0.690	0.670	0.680	0.643	562,837
2025-01-06	0.690	0.690	0.670	0.680	0.643	781,112
2025-01-03	0.690	0.690	0.680	0.690	0.653	818,398
2025-01-02	0.700	0.700	0.690	0.690	0.653	288,910
2024-12-30	0.700	0.710	0.690	0.710	0.672	279,300
2024-12-27	0.700	0.700	0.690	0.690	0.653	618,821
2024-12-26	0.700	0.720	0.700	0.700	0.662	1,183,602
2024-12-25	0.710	0.720	0.700	0.710	0.672	1,305,800
2024-12-24	0.700	0.720	0.690	0.710	0.672	1,050,302
2024-12-23	0.690	0.710	0.690	0.690	0.653	856,300
2024-12-20	0.710	0.710	0.690	0.710	0.672	1,532,837
2024-12-19	0.700	0.720	0.700	0.700	0.662	753,804
2024-12-18	0.710	0.730	0.710	0.710	0.672	589,567
2024-12-17	0.720	0.730	0.710	0.710	0.672	1,289,998
2024-12-16	0.720	0.750	0.720	0.720	0.681	765,111
2024-12-13	0.730	0.740	0.720	0.730	0.691	344,400
2024-12-12	0.730	0.740	0.730	0.730	0.691	1,493,300
2024-12-11	0.740	0.750	0.730	0.730	0.691	364,000
2024-12-09	0.760	0.760	0.730	0.740	0.700	872,250
2024-12-06	0.740	0.760	0.740	0.750	0.710	138,401
2024-12-04	0.750	0.760	0.740	0.750	0.710	387,371
2024-12-03	0.750	0.760	0.740	0.740	0.700	417,664
2024-12-02	0.750	0.760	0.740	0.750	0.710	400,900
2024-11-29	0.760	0.760	0.740	0.750	0.710	960,310
2024-11-28	0.770	0.770	0.750	0.760	0.719	684,534
2024-11-27	0.770	0.770	0.750	0.760	0.719	432,120
2024-11-26	0.780	0.790	0.760	0.760	0.719	2,182,708
2024-11-25	0.800	0.800	0.780	0.780	0.738	227,899
2024-11-22	0.790	0.800	0.780	0.800	0.757	221,900
2024-11-21	0.790	0.800	0.780	0.790	0.747	355,605
2024-11-20	0.790	0.800	0.770	0.780	0.738	847,605
2024-11-19	0.800	0.810	0.790	0.800	0.757	995,008
2024-11-18	0.800	0.800	0.790	0.800	0.757	300,002
2024-11-15	0.790	0.810	0.790	0.800	0.757	829,600
2024-11-14	0.820	0.840	0.770	0.790	0.747	4,584,605
2024-11-13	0.850	0.860	0.830	0.830	0.785	1,634,796
2024-11-12	0.880	0.880	0.850	0.850	0.804	2,733,400
2024-11-11	0.890	0.890	0.860	0.860	0.814	676,000
2024-11-08	0.860	0.880	0.860	0.880	0.833	503,101
2024-11-07	0.870	0.890	0.870	0.870	0.823	1,108,477
2024-11-06	0.910	0.920	0.870	0.870	0.823	4,207,000
2024-11-05	0.850	0.910	0.830	0.910	0.861	6,717,400
2024-11-04	0.840	0.850	0.840	0.850	0.804	289,500
2024-11-01	0.850	0.850	0.840	0.840	0.795	448,000
2024-10-31	0.830	0.860	0.830	0.850	0.804	777,000
2024-10-30	0.830	0.850	0.830	0.830	0.785	255,400
2024-10-29	0.830	0.850	0.830	0.840	0.795	160,000
2024-10-28	0.840	0.850	0.830	0.840	0.795	481,900

← NewerPage 8 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.