Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.840	0.840	0.830	0.840	0.795	613,955
2024-10-24	0.830	0.850	0.830	0.840	0.795	1,290,804
2024-10-22	0.860	0.860	0.820	0.830	0.785	1,861,292
2024-10-21	0.880	0.880	0.860	0.860	0.814	1,105,800
2024-10-18	0.900	0.900	0.850	0.870	0.823	1,995,301
2024-10-17	0.910	0.910	0.870	0.900	0.851	2,307,729
2024-10-16	0.870	0.920	0.870	0.910	0.861	2,820,519
2024-10-15	0.910	0.930	0.870	0.870	0.823	1,548,743
2024-10-11	0.920	0.960	0.910	0.910	0.861	10,415,920
2024-10-10	0.930	0.940	0.910	0.930	0.880	11,186,600
2024-10-09	0.850	0.900	0.850	0.890	0.842	5,717,607
2024-10-08	0.840	0.870	0.830	0.840	0.795	2,357,200
2024-10-07	0.850	0.860	0.840	0.840	0.795	920,900
2024-10-04	0.880	0.880	0.830	0.840	0.795	2,311,822
2024-10-03	0.890	0.900	0.870	0.880	0.833	1,913,329
2024-10-02	0.910	0.910	0.890	0.900	0.851	1,240,510
2024-10-01	0.890	0.930	0.890	0.910	0.861	2,204,901
2024-09-30	0.910	0.920	0.890	0.900	0.851	2,526,000
2024-09-27	0.910	0.920	0.910	0.910	0.861	2,211,200
2024-09-26	0.920	0.940	0.910	0.910	0.861	4,941,172
2024-09-25	0.950	0.960	0.920	0.920	0.870	4,700,699
2024-09-24	0.950	0.960	0.940	0.950	0.899	6,993,128
2024-09-23	0.920	0.970	0.920	0.950	0.899	15,017,920
2024-09-20	0.910	0.950	0.900	0.920	0.870	13,687,010
2024-09-19	0.910	0.940	0.890	0.910	0.861	20,611,199
2024-09-18	0.830	0.950	0.810	0.910	0.861	66,596,328
2024-09-17	0.830	0.830	0.810	0.830	0.785	2,332,634
2024-09-16	0.810	0.830	0.800	0.820	0.776	3,357,500
2024-09-13	0.790	0.820	0.790	0.810	0.766	1,470,750
2024-09-12	0.790	0.800	0.790	0.790	0.747	1,285,528
2024-09-11	0.810	0.810	0.780	0.800	0.757	3,224,272
2024-09-10	0.820	0.820	0.800	0.810	0.766	1,376,183
2024-09-09	0.810	0.820	0.800	0.820	0.776	2,220,900
2024-09-06	0.790	0.830	0.780	0.810	0.766	6,928,608
2024-09-05	0.770	0.800	0.770	0.790	0.747	4,309,409
2024-09-04	0.740	0.770	0.740	0.770	0.728	2,789,600
2024-09-03	0.740	0.740	0.730	0.740	0.700	1,287,900
2024-09-02	0.740	0.740	0.720	0.740	0.700	609,100
2024-08-30	0.750	0.750	0.730	0.730	0.691	320,327
2024-08-29	0.760	0.760	0.740	0.750	0.710	736,000
2024-08-28	0.780	0.780	0.740	0.750	0.710	1,380,800
2024-08-27	0.770	0.780	0.760	0.770	0.728	1,150,000
2024-08-26	0.780	0.780	0.760	0.770	0.728	840,800
2024-08-23	0.760	0.790	0.750	0.770	0.728	3,263,200
2024-08-22	0.730	0.780	0.730	0.760	0.719	6,187,302
2024-08-21	0.720	0.750	0.720	0.730	0.691	819,001
2024-08-20	0.720	0.750	0.720	0.730	0.691	4,922,006
2024-08-19	0.700	0.730	0.680	0.720	0.681	2,742,700
2024-08-16	0.670	0.690	0.670	0.690	0.653	710,000
2024-08-15	0.690	0.690	0.670	0.670	0.634	492,104
2024-08-14	0.700	0.710	0.680	0.680	0.643	2,966,800
2024-08-13	0.690	0.710	0.690	0.710	0.672	1,342,506
2024-08-09	0.710	0.720	0.690	0.690	0.653	1,376,200
2024-08-08	0.700	0.720	0.700	0.700	0.662	577,120
2024-08-07	0.710	0.710	0.690	0.690	0.653	408,500
2024-08-06	0.710	0.720	0.690	0.700	0.662	3,594,830
2024-08-05	0.730	0.730	0.700	0.710	0.672	2,971,022
2024-08-02	0.740	0.750	0.730	0.740	0.700	606,400
2024-08-01	0.740	0.760	0.730	0.740	0.700	1,259,800
2024-07-31	0.740	0.750	0.730	0.730	0.691	566,820

← NewerPage 9 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.