Ornsirin Holding Public historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.710	0.720	0.690	0.710	0.710	318,000
2026-10-19	0.700	0.710	0.700	0.710	0.710	19,700
2026-10-15	0.700	0.710	0.690	0.700	0.700	287,500
2026-10-14	0.690	0.700	0.690	0.700	0.700	211,800
2026-10-12	0.700	0.710	0.690	0.700	0.700	44,127
2026-10-09	0.710	0.710	0.700	0.710	0.710	602,200
2026-10-08	0.720	0.720	0.700	0.710	0.710	57,100
2026-10-07	0.700	0.720	0.700	0.710	0.710	127,500
2026-10-06	0.710	0.720	0.700	0.710	0.710	66,200
2026-10-05	0.700	0.710	0.690	0.710	0.710	46,200
2026-10-02	0.690	0.720	0.690	0.710	0.710	134,000
2026-10-01	0.720	0.720	0.690	0.700	0.700	256,000
2026-09-30	0.730	0.730	0.700	0.720	0.720	335,200
2026-09-29	0.730	0.730	0.710	0.720	0.720	85,900
2026-09-28	0.730	0.740	0.720	0.720	0.720	253,500
2026-09-25	0.730	0.740	0.730	0.730	0.730	57,501
2026-09-24	0.730	0.740	0.720	0.730	0.730	56,701
2026-09-23	0.720	0.730	0.720	0.730	0.730	176,801
2026-09-22	0.710	0.740	0.700	0.730	0.730	2,567,604
2026-09-21	0.700	0.720	0.700	0.710	0.710	2,068,303
2026-09-18	0.740	0.750	0.700	0.700	0.700	2,188,300
2026-09-17	0.750	0.760	0.730	0.730	0.730	496,700
2026-09-16	0.750	0.770	0.750	0.750	0.750	504,401
2026-09-15	0.760	0.770	0.750	0.750	0.750	600,201
2026-09-14	0.780	0.790	0.760	0.760	0.760	837,400
2026-09-11	0.800	0.800	0.770	0.780	0.780	1,053,400
2026-09-10	0.800	0.820	0.800	0.800	0.800	448,900
2026-09-09	0.810	0.810	0.790	0.810	0.810	557,801
2026-09-08	0.810	0.840	0.800	0.800	0.800	1,480,809
2026-09-07	0.840	0.840	0.800	0.800	0.800	748,100
2026-09-04	0.840	0.850	0.800	0.830	0.830	371,300
2026-09-03	0.820	0.850	0.820	0.830	0.830	282,200
2026-09-02	0.840	0.850	0.820	0.820	0.820	498,701
2026-09-01	0.860	0.880	0.850	0.850	0.850	251,200
2026-08-31	0.860	0.890	0.860	0.880	0.880	157,400
2026-08-28	0.880	0.890	0.870	0.870	0.870	491,200
2026-08-27	0.880	0.900	0.880	0.880	0.880	750,401
2026-08-26	0.850	0.870	0.840	0.870	0.870	474,203
2026-08-25	0.860	0.890	0.840	0.840	0.840	969,900
2026-08-24	0.850	0.920	0.850	0.870	0.870	6,057,768
2026-08-21	0.840	0.850	0.830	0.850	0.850	141,800
2026-08-20	0.810	0.840	0.810	0.830	0.830	173,400
2026-08-19	0.850	0.850	0.810	0.810	0.810	211,600
2026-08-18	0.840	0.860	0.820	0.850	0.850	406,500
2026-08-17	0.870	0.870	0.820	0.850	0.850	1,144,804
2026-08-14	0.880	0.880	0.860	0.870	0.870	464,310
2026-08-13	0.880	0.890	0.860	0.860	0.860	377,842
2026-08-11	0.880	0.890	0.870	0.880	0.880	600,796
2026-08-10	0.860	0.880	0.840	0.880	0.880	952,701
2026-08-07	0.880	0.880	0.850	0.860	0.860	2,364,507
2026-08-06	0.820	0.960	0.820	0.890	0.890	15,133,129
2026-08-05	0.790	0.840	0.780	0.810	0.810	2,994,754
2026-08-04	0.790	0.790	0.780	0.790	0.790	1,175,200
2026-08-03	0.790	0.790	0.770	0.790	0.790	209,300
2026-07-31	0.770	0.780	0.770	0.780	0.780	273,705
2026-07-30	0.790	0.790	0.780	0.780	0.780	732,500
2026-07-27	0.780	0.790	0.770	0.790	0.790	291,301
2026-07-24	0.780	0.790	0.780	0.780	0.780	65,500
2026-07-23	0.770	0.790	0.770	0.780	0.780	320,628
2026-07-22	0.790	0.800	0.790	0.790	0.790	246,800

Page 1 of 2 · 61 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.